RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
淮河能源600575.SH
最近收盘价3.162026-07-17
最近交易日2026-07-17
成交量（股）84,894,740
成交额（元）271,146,107
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.14 | 3.27 | 3.13 | 3.16 | 3.16 | qfq | 84,894,740 | 271,146,107 | 0.32% |
| 2026-07-16 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | qfq | 45,621,898 | 143,646,311 | -0.94% |
| 2026-07-15 | 3.16 | 3.20 | 3.13 | 3.18 | 3.18 | qfq | 47,937,244 | 152,241,321 | 0.63% |
| 2026-07-14 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 39,920,182 | 126,097,514 | 0.64% |
| 2026-07-13 | 3.19 | 3.22 | 3.10 | 3.14 | 3.14 | qfq | 62,682,462 | 197,119,893 | -1.26% |
| 2026-07-10 | 3.15 | 3.26 | 3.10 | 3.18 | 3.18 | qfq | 57,643,404 | 183,651,698 | 0.95% |
| 2026-07-09 | 3.21 | 3.24 | 3.13 | 3.15 | 3.15 | qfq | 56,704,600 | 179,533,214 | -3.08% |
| 2026-07-08 | 3.11 | 3.27 | 3.09 | 3.25 | 3.25 | qfq | 96,107,799 | 310,098,725 | 4.50% |
| 2026-07-07 | 3.08 | 3.16 | 3.00 | 3.11 | 3.11 | qfq | 70,060,747 | 214,657,539 | 0.97% |
| 2026-07-06 | 3.11 | 3.12 | 3.03 | 3.08 | 3.08 | qfq | 63,264,701 | 194,764,060 | -0.65% |
| 2026-07-03 | 3.11 | 3.19 | 3.08 | 3.10 | 3.10 | qfq | 79,038,682 | 247,272,196 | 0.00% |
| 2026-07-02 | 3.19 | 3.31 | 3.09 | 3.10 | 3.10 | qfq | 78,555,600 | 250,747,457 | -3.73% |
| 2026-07-01 | 3.17 | 3.23 | 3.13 | 3.22 | 3.22 | qfq | 56,738,183 | 180,913,914 | 0.94% |
| 2026-06-30 | 3.29 | 3.29 | 3.16 | 3.19 | 3.19 | qfq | 46,132,000 | 147,441,044 | -2.74% |
| 2026-06-29 | 3.29 | 3.32 | 3.22 | 3.28 | 3.28 | qfq | 41,236,301 | 134,942,826 | -0.61% |
| 2026-06-26 | 3.40 | 3.46 | 3.29 | 3.30 | 3.30 | qfq | 48,891,300 | 164,523,734 | -3.23% |
| 2026-06-25 | 3.36 | 3.44 | 3.32 | 3.41 | 3.41 | qfq | 40,694,832 | 137,873,492 | 0.29% |
| 2026-06-24 | 3.57 | 3.58 | 3.35 | 3.40 | 3.40 | qfq | 79,613,195 | 272,289,664 | -4.76% |
| 2026-06-23 | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | qfq | 41,063,685 | 147,622,359 | -1.38% |
| 2026-06-22 | 3.63 | 3.65 | 3.55 | 3.62 | 3.62 | qfq | 63,895,465 | 229,786,652 | -0.82% |
| 2026-06-18 | 3.70 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 54,133,800 | 198,192,002 | -1.88% |
| 2026-06-17 | 3.77 | 3.80 | 3.66 | 3.72 | 3.72 | qfq | 68,063,170 | 253,527,707 | -1.59% |
| 2026-06-16 | 3.86 | 3.86 | 3.69 | 3.78 | 3.78 | qfq | 67,786,130 | 255,845,529 | -2.58% |
| 2026-06-15 | 4.00 | 4.02 | 3.84 | 3.88 | 3.88 | qfq | 98,012,830 | 382,969,431 | -2.76% |
| 2026-06-12 | 3.77 | 4.07 | 3.75 | 3.99 | 3.99 | qfq | 157,995,518 | 626,640,436 | 6.40% |
| 2026-06-11 | 3.63 | 3.77 | 3.62 | 3.75 | 3.75 | qfq | 58,353,552 | 216,374,375 | 1.90% |
| 2026-06-10 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | qfq | 64,163,226 | 236,475,136 | -3.16% |
| 2026-06-09 | 3.78 | 3.84 | 3.67 | 3.80 | 3.80 | qfq | 75,079,348 | 281,717,082 | -3.80% |
| 2026-06-08 | 4.02 | 4.12 | 3.93 | 3.95 | 3.76 | qfq | 92,959,200 | 371,127,026 | -3.19% |
| 2026-06-05 | 4.13 | 4.22 | 4.02 | 4.08 | 3.88 | qfq | 112,064,906 | 459,604,985 | -2.63% |
| 2026-06-04 | 4.29 | 4.36 | 4.17 | 4.19 | 3.99 | qfq | 115,897,700 | 488,909,856 | -3.01% |
| 2026-06-03 | 4.26 | 4.39 | 4.16 | 4.32 | 4.11 | qfq | 179,499,193 | 765,630,000 | -1.37% |
| 2026-06-02 | 4.20 | 4.58 | 4.16 | 4.38 | 4.17 | qfq | 220,053,012 | 962,124,134 | 5.29% |
| 2026-06-01 | 4.25 | 4.27 | 3.97 | 4.16 | 3.96 | qfq | 125,010,984 | 515,898,750 | -0.48% |
| 2026-05-29 | 4.13 | 4.26 | 4.09 | 4.18 | 3.98 | qfq | 115,233,449 | 482,739,250 | 0.97% |
| 2026-05-28 | 4.07 | 4.18 | 4.06 | 4.14 | 3.94 | qfq | 107,083,865 | 441,397,992 | 1.97% |
| 2026-05-27 | 4.05 | 4.12 | 3.99 | 4.06 | 3.86 | qfq | 92,611,000 | 376,690,477 | 0.00% |
| 2026-05-26 | 4.04 | 4.10 | 4.00 | 4.06 | 3.86 | qfq | 83,816,400 | 339,351,334 | 0.50% |
| 2026-05-25 | 3.98 | 4.13 | 3.97 | 4.04 | 3.85 | qfq | 119,784,571 | 485,550,695 | 1.25% |
| 2026-05-22 | 3.76 | 4.08 | 3.73 | 3.99 | 3.80 | qfq | 174,422,555 | 687,015,225 | 6.12% |
| 2026-05-21 | 3.84 | 3.90 | 3.75 | 3.76 | 3.58 | qfq | 83,966,200 | 322,242,984 | -2.59% |
| 2026-05-20 | 3.94 | 3.94 | 3.83 | 3.86 | 3.67 | qfq | 82,849,446 | 320,822,738 | -2.77% |
| 2026-05-19 | 3.89 | 3.97 | 3.84 | 3.97 | 3.78 | qfq | 100,771,905 | 394,781,335 | 1.28% |
| 2026-05-18 | 3.67 | 4.00 | 3.65 | 3.92 | 3.73 | qfq | 156,056,868 | 600,492,146 | 6.23% |
| 2026-05-15 | 3.72 | 3.77 | 3.59 | 3.69 | 3.51 | qfq | 102,056,647 | 373,339,165 | -0.81% |
| 2026-05-14 | 3.91 | 3.97 | 3.70 | 3.72 | 3.54 | qfq | 154,818,971 | 592,818,369 | -4.62% |
| 2026-05-13 | 3.83 | 3.95 | 3.81 | 3.90 | 3.71 | qfq | 115,608,791 | 450,945,080 | 1.83% |
| 2026-05-12 | 3.76 | 3.87 | 3.72 | 3.83 | 3.65 | qfq | 113,955,201 | 433,061,168 | 1.86% |
| 2026-05-11 | 3.75 | 3.81 | 3.73 | 3.76 | 3.58 | qfq | 90,633,780 | 341,457,041 | 0.80% |
| 2026-05-08 | 3.67 | 3.87 | 3.65 | 3.73 | 3.55 | qfq | 108,474,791 | 408,464,030 | 1.36% |
| 2026-05-07 | 3.69 | 3.71 | 3.64 | 3.68 | 3.50 | qfq | 69,699,073 | 255,503,343 | 0.00% |
| 2026-05-06 | 3.60 | 3.69 | 3.60 | 3.68 | 3.50 | qfq | 67,301,700 | 246,177,295 | 1.94% |
| 2026-04-30 | 3.69 | 3.70 | 3.59 | 3.61 | 3.44 | qfq | 72,465,992 | 262,513,448 | -2.70% |
| 2026-04-29 | 3.68 | 3.73 | 3.66 | 3.71 | 3.53 | qfq | 54,975,096 | 203,156,314 | 0.27% |
| 2026-04-28 | 3.65 | 3.73 | 3.55 | 3.70 | 3.52 | qfq | 129,100,665 | 469,340,807 | -1.60% |
| 2026-04-27 | 3.65 | 3.85 | 3.65 | 3.76 | 3.58 | qfq | 102,060,199 | 384,750,819 | 2.45% |
| 2026-04-24 | 3.70 | 3.76 | 3.65 | 3.67 | 3.49 | qfq | 60,281,487 | 222,667,647 | -1.34% |
| 2026-04-23 | 3.72 | 3.75 | 3.64 | 3.72 | 3.54 | qfq | 58,780,322 | 217,530,787 | 0.00% |
| 2026-04-22 | 3.66 | 3.76 | 3.64 | 3.72 | 3.54 | qfq | 61,940,900 | 229,790,385 | 1.36% |
| 2026-04-21 | 3.63 | 3.69 | 3.58 | 3.67 | 3.49 | qfq | 66,872,333 | 243,426,486 | 1.94% |
| 2026-04-20 | 3.61 | 3.64 | 3.59 | 3.60 | 3.43 | qfq | 48,654,918 | 175,786,017 | -0.55% |
| 2026-04-17 | 3.64 | 3.65 | 3.59 | 3.62 | 3.45 | qfq | 44,110,870 | 159,574,095 | -1.09% |
| 2026-04-16 | 3.68 | 3.69 | 3.63 | 3.66 | 3.48 | qfq | 48,026,700 | 175,356,975 | -0.54% |
| 2026-04-15 | 3.69 | 3.72 | 3.66 | 3.68 | 3.50 | qfq | 34,202,067 | 126,040,284 | -0.27% |
| 2026-04-14 | 3.77 | 3.78 | 3.66 | 3.69 | 3.51 | qfq | 48,207,100 | 178,692,530 | -1.86% |
| 2026-04-13 | 3.75 | 3.77 | 3.70 | 3.76 | 3.58 | qfq | 41,902,000 | 156,544,683 | 0.53% |
| 2026-04-10 | 3.76 | 3.78 | 3.73 | 3.74 | 3.56 | qfq | 29,726,700 | 111,371,356 | 0.27% |
| 2026-04-09 | 3.76 | 3.79 | 3.72 | 3.73 | 3.55 | qfq | 38,277,500 | 143,279,996 | -1.32% |
| 2026-04-08 | 3.77 | 3.79 | 3.72 | 3.78 | 3.60 | qfq | 44,772,126 | 168,415,335 | 1.61% |
| 2026-04-07 | 3.73 | 3.77 | 3.66 | 3.72 | 3.54 | qfq | 59,572,000 | 221,313,375 | -0.27% |
| 2026-04-03 | 3.87 | 3.87 | 3.72 | 3.73 | 3.55 | qfq | 41,431,500 | 156,108,270 | -3.12% |
| 2026-04-02 | 3.88 | 3.95 | 3.82 | 3.85 | 3.66 | qfq | 58,427,700 | 226,766,848 | -1.03% |
| 2026-04-01 | 3.88 | 3.92 | 3.86 | 3.89 | 3.70 | qfq | 51,667,400 | 201,124,449 | 1.30% |
| 2026-03-31 | 3.99 | 4.00 | 3.84 | 3.84 | 3.66 | qfq | 88,937,443 | 346,360,736 | -4.00% |
| 2026-03-30 | 4.03 | 4.11 | 3.91 | 4.00 | 3.81 | qfq | 76,361,911 | 303,874,996 | -0.74% |
| 2026-03-27 | 4.03 | 4.09 | 4.00 | 4.03 | 3.84 | qfq | 58,588,001 | 236,636,296 | -0.74% |
| 2026-03-26 | 4.13 | 4.15 | 4.01 | 4.06 | 3.86 | qfq | 82,845,757 | 336,454,139 | -2.40% |
| 2026-03-25 | 4.05 | 4.20 | 4.00 | 4.16 | 3.96 | qfq | 88,263,713 | 364,586,903 | 2.46% |
| 2026-03-24 | 4.00 | 4.07 | 3.95 | 4.06 | 3.86 | qfq | 87,527,489 | 351,755,413 | 2.78% |
| 2026-03-23 | 4.05 | 4.10 | 3.93 | 3.95 | 3.76 | qfq | 115,938,402 | 464,831,949 | -3.66% |
| 2026-03-20 | 4.16 | 4.25 | 4.06 | 4.10 | 3.90 | qfq | 103,540,551 | 430,608,844 | -2.15% |
| 2026-03-19 | 4.15 | 4.24 | 4.11 | 4.19 | 3.99 | qfq | 95,604,734 | 400,725,262 | 0.24% |
| 2026-03-18 | 4.00 | 4.29 | 4.00 | 4.18 | 3.98 | qfq | 137,093,572 | 568,879,753 | 4.24% |
| 2026-03-17 | 3.99 | 4.06 | 3.96 | 4.01 | 3.82 | qfq | 60,342,444 | 242,104,195 | 0.50% |
| 2026-03-16 | 3.96 | 4.07 | 3.90 | 3.99 | 3.80 | qfq | 88,230,703 | 351,096,691 | 1.27% |
| 2026-03-13 | 3.99 | 4.01 | 3.92 | 3.94 | 3.75 | qfq | 62,304,598 | 246,187,698 | -1.01% |
| 2026-03-12 | 3.89 | 4.00 | 3.87 | 3.98 | 3.79 | qfq | 86,527,330 | 341,985,998 | 2.31% |
| 2026-03-11 | 3.84 | 3.91 | 3.76 | 3.89 | 3.70 | qfq | 65,813,813 | 252,755,098 | 1.04% |
| 2026-03-10 | 3.84 | 3.90 | 3.82 | 3.85 | 3.66 | qfq | 61,618,578 | 237,423,812 | -1.03% |
| 2026-03-09 | 3.82 | 3.93 | 3.80 | 3.89 | 3.70 | qfq | 88,299,350 | 341,817,454 | 1.83% |
| 2026-03-06 | 3.76 | 3.83 | 3.74 | 3.82 | 3.64 | qfq | 52,775,778 | 200,527,481 | 1.33% |
| 2026-03-05 | 3.72 | 3.78 | 3.71 | 3.77 | 3.59 | qfq | 60,880,691 | 228,507,809 | 1.34% |
| 2026-03-04 | 3.70 | 3.74 | 3.64 | 3.72 | 3.54 | qfq | 68,009,026 | 252,192,643 | 0.00% |
| 2026-03-03 | 3.72 | 3.77 | 3.68 | 3.72 | 3.54 | qfq | 78,971,700 | 294,461,613 | -0.27% |
| 2026-03-02 | 3.68 | 3.74 | 3.67 | 3.73 | 3.55 | qfq | 57,574,214 | 213,583,290 | 0.81% |
| 2026-02-27 | 3.63 | 3.71 | 3.62 | 3.70 | 3.52 | qfq | 51,332,339 | 188,490,070 | 1.65% |
| 2026-02-26 | 3.61 | 3.65 | 3.59 | 3.64 | 3.46 | qfq | 43,957,300 | 159,207,809 | 1.11% |
| 2026-02-25 | 3.61 | 3.64 | 3.58 | 3.60 | 3.43 | qfq | 44,898,415 | 162,299,351 | -0.28% |
| 2026-02-24 | 3.53 | 3.62 | 3.53 | 3.61 | 3.44 | qfq | 61,761,817 | 222,130,150 | 2.85% |
| 2026-02-13 | 3.53 | 3.55 | 3.49 | 3.51 | 3.34 | qfq | 45,711,658 | 160,952,724 | -1.13% |
| 2026-02-12 | 3.58 | 3.58 | 3.51 | 3.55 | 3.38 | qfq | 62,195,086 | 220,447,970 | -0.84% |
| 2026-02-11 | 3.50 | 3.60 | 3.50 | 3.58 | 3.41 | qfq | 123,601,983 | 439,750,921 | 4.68% |
| 2026-02-10 | 3.44 | 3.45 | 3.41 | 3.42 | 3.26 | qfq | 20,417,859 | 69,967,294 | -0.29% |
| 2026-02-09 | 3.45 | 3.47 | 3.43 | 3.43 | 3.27 | qfq | 25,298,029 | 87,129,075 | 0.00% |
| 2026-02-06 | 3.43 | 3.46 | 3.40 | 3.43 | 3.27 | qfq | 35,597,978 | 122,465,496 | -0.29% |
| 2026-02-05 | 3.44 | 3.47 | 3.41 | 3.44 | 3.27 | qfq | 47,418,371 | 163,261,633 | 0.00% |
| 2026-02-04 | 3.34 | 3.45 | 3.33 | 3.44 | 3.27 | qfq | 61,399,820 | 209,096,016 | 2.99% |
| 2026-02-03 | 3.36 | 3.38 | 3.32 | 3.34 | 3.18 | qfq | 36,040,216 | 120,610,362 | -0.30% |
| 2026-02-02 | 3.41 | 3.44 | 3.34 | 3.35 | 3.19 | qfq | 65,108,200 | 220,242,403 | -2.05% |
| 2026-01-30 | 3.46 | 3.51 | 3.41 | 3.42 | 3.26 | qfq | 55,363,546 | 191,078,306 | -1.16% |
| 2026-01-29 | 3.45 | 3.48 | 3.43 | 3.46 | 3.29 | qfq | 48,176,440 | 166,466,622 | 0.29% |
| 2026-01-28 | 3.41 | 3.47 | 3.39 | 3.45 | 3.28 | qfq | 55,452,378 | 190,866,311 | 1.17% |
| 2026-01-27 | 3.45 | 3.46 | 3.38 | 3.41 | 3.25 | qfq | 49,380,400 | 168,258,303 | -1.16% |
| 2026-01-26 | 3.47 | 3.48 | 3.43 | 3.45 | 3.28 | qfq | 51,270,460 | 176,968,068 | -0.58% |
| 2026-01-23 | 3.49 | 3.49 | 3.46 | 3.47 | 3.30 | qfq | 37,959,100 | 131,828,565 | -0.29% |
| 2026-01-22 | 3.46 | 3.49 | 3.45 | 3.48 | 3.31 | qfq | 36,211,179 | 125,680,355 | 0.58% |
| 2026-01-21 | 3.49 | 3.49 | 3.44 | 3.46 | 3.29 | qfq | 33,843,949 | 116,953,846 | -0.86% |
| 2026-01-20 | 3.46 | 3.50 | 3.44 | 3.49 | 3.32 | qfq | 36,652,050 | 127,173,089 | 0.87% |
| 2026-01-19 | 3.42 | 3.48 | 3.40 | 3.46 | 3.29 | qfq | 42,451,856 | 146,732,489 | 1.17% |
| 2026-01-16 | 3.43 | 3.47 | 3.40 | 3.42 | 3.26 | qfq | 36,101,524 | 124,178,101 | -0.29% |
| 2026-01-15 | 3.43 | 3.44 | 3.41 | 3.43 | 3.27 | qfq | 25,077,328 | 85,909,944 | 0.00% |
| 2026-01-14 | 3.48 | 3.50 | 3.42 | 3.43 | 3.27 | qfq | 53,518,078 | 185,358,786 | -1.72% |
| 2026-01-13 | 3.51 | 3.52 | 3.48 | 3.49 | 3.32 | qfq | 39,996,600 | 139,922,006 | -0.57% |
| 2026-01-12 | 3.46 | 3.52 | 3.46 | 3.51 | 3.34 | qfq | 45,325,069 | 158,843,759 | 1.15% |
| 2026-01-09 | 3.46 | 3.48 | 3.45 | 3.47 | 3.30 | qfq | 27,232,800 | 94,400,490 | 0.29% |
| 2026-01-08 | 3.47 | 3.48 | 3.45 | 3.46 | 3.29 | qfq | 23,398,500 | 81,108,759 | -0.29% |
| 2026-01-07 | 3.48 | 3.49 | 3.44 | 3.47 | 3.30 | qfq | 30,789,306 | 106,672,700 | -0.29% |
| 2026-01-06 | 3.43 | 3.49 | 3.43 | 3.48 | 3.31 | qfq | 35,793,679 | 123,893,215 | 1.46% |
| 2026-01-05 | 3.41 | 3.43 | 3.40 | 3.43 | 3.27 | qfq | 35,903,367 | 122,597,311 | 0.88% |
| 2025-12-31 | 3.36 | 3.42 | 3.35 | 3.40 | 3.24 | qfq | 44,240,400 | 150,143,828 | 0.89% |
| 2025-12-30 | 3.46 | 3.46 | 3.36 | 3.37 | 3.21 | qfq | 62,443,785 | 212,362,099 | -2.60% |
| 2025-12-29 | 3.56 | 3.56 | 3.45 | 3.46 | 3.29 | qfq | 72,653,900 | 254,334,932 | -2.81% |
| 2025-12-26 | 3.56 | 3.58 | 3.55 | 3.56 | 3.39 | qfq | 24,862,901 | 88,524,475 | -0.28% |
| 2025-12-25 | 3.57 | 3.58 | 3.56 | 3.57 | 3.40 | qfq | 21,060,480 | 75,163,845 | 0.00% |
| 2025-12-24 | 3.57 | 3.58 | 3.55 | 3.57 | 3.40 | qfq | 27,061,813 | 96,455,795 | 0.00% |
| 2025-12-23 | 3.60 | 3.64 | 3.57 | 3.57 | 3.40 | qfq | 26,014,664 | 93,668,583 | -0.83% |
| 2025-12-22 | 3.57 | 3.62 | 3.56 | 3.60 | 3.43 | qfq | 27,159,138 | 97,585,116 | 0.56% |
| 2025-12-19 | 3.54 | 3.59 | 3.52 | 3.58 | 3.41 | qfq | 34,061,529 | 121,335,130 | 1.13% |
| 2025-12-18 | 3.54 | 3.55 | 3.51 | 3.54 | 3.37 | qfq | 35,180,930 | 124,199,757 | 0.00% |
| 2025-12-17 | 3.53 | 3.55 | 3.49 | 3.54 | 3.37 | qfq | 32,534,562 | 114,499,370 | 0.00% |
| 2025-12-16 | 3.61 | 3.61 | 3.53 | 3.54 | 3.37 | qfq | 47,169,199 | 167,617,332 | -1.94% |
| 2025-12-15 | 3.60 | 3.63 | 3.59 | 3.61 | 3.44 | qfq | 29,668,000 | 107,189,132 | 0.28% |
| 2025-12-12 | 3.59 | 3.64 | 3.58 | 3.60 | 3.43 | qfq | 34,060,551 | 122,768,294 | 0.56% |
| 2025-12-11 | 3.58 | 3.66 | 3.57 | 3.58 | 3.41 | qfq | 40,319,351 | 145,540,488 | 0.00% |
| 2025-12-10 | 3.56 | 3.59 | 3.55 | 3.58 | 3.41 | qfq | 28,353,468 | 101,200,452 | 0.56% |
| 2025-12-09 | 3.60 | 3.61 | 3.55 | 3.56 | 3.39 | qfq | 32,508,538 | 116,220,443 | -1.39% |
| 2025-12-08 | 3.65 | 3.65 | 3.58 | 3.61 | 3.44 | qfq | 45,299,550 | 163,228,334 | -0.55% |
| 2025-12-05 | 3.60 | 3.64 | 3.57 | 3.63 | 3.46 | qfq | 33,973,352 | 122,534,220 | 0.83% |
| 2025-12-04 | 3.63 | 3.64 | 3.59 | 3.60 | 3.43 | qfq | 33,570,059 | 121,058,460 | -0.83% |
| 2025-12-03 | 3.60 | 3.65 | 3.59 | 3.63 | 3.46 | qfq | 47,763,710 | 173,194,250 | 0.55% |
| 2025-12-02 | 3.59 | 3.61 | 3.59 | 3.61 | 3.44 | qfq | 25,227,887 | 90,834,549 | 0.28% |
| 2025-12-01 | 3.64 | 3.65 | 3.59 | 3.60 | 3.43 | qfq | 45,969,000 | 166,307,680 | -0.83% |
| 2025-11-28 | 3.60 | 3.65 | 3.58 | 3.63 | 3.46 | qfq | 37,624,500 | 135,991,906 | 0.55% |
| 2025-11-27 | 3.59 | 3.62 | 3.56 | 3.61 | 3.44 | qfq | 42,371,400 | 152,379,198 | 0.56% |
| 2025-11-26 | 3.60 | 3.62 | 3.58 | 3.59 | 3.42 | qfq | 38,941,240 | 140,135,234 | -0.55% |
| 2025-11-25 | 3.62 | 3.63 | 3.59 | 3.61 | 3.44 | qfq | 48,025,300 | 173,261,880 | -0.28% |
| 2025-11-24 | 3.64 | 3.68 | 3.59 | 3.62 | 3.45 | qfq | 51,462,658 | 186,780,845 | 0.28% |
| 2025-11-21 | 3.67 | 3.68 | 3.59 | 3.61 | 3.44 | qfq | 55,849,316 | 202,715,291 | -2.17% |
| 2025-11-20 | 3.74 | 3.75 | 3.67 | 3.69 | 3.51 | qfq | 40,732,204 | 150,717,759 | -1.34% |
| 2025-11-19 | 3.73 | 3.76 | 3.70 | 3.74 | 3.56 | qfq | 39,641,036 | 147,696,656 | 0.27% |
| 2025-11-18 | 3.77 | 3.78 | 3.69 | 3.73 | 3.55 | qfq | 57,030,191 | 212,819,577 | -1.58% |
| 2025-11-17 | 3.84 | 3.88 | 3.75 | 3.79 | 3.61 | qfq | 62,056,529 | 235,101,878 | -1.04% |
| 2025-11-14 | 3.79 | 3.89 | 3.79 | 3.83 | 3.65 | qfq | 75,179,958 | 289,660,015 | 0.79% |
| 2025-11-13 | 3.76 | 3.82 | 3.73 | 3.80 | 3.62 | qfq | 76,605,688 | 290,040,731 | 1.33% |
| 2025-11-12 | 3.70 | 3.81 | 3.68 | 3.75 | 3.57 | qfq | 74,966,284 | 280,699,169 | 1.35% |
| 2025-11-11 | 3.71 | 3.71 | 3.66 | 3.70 | 3.52 | qfq | 58,622,239 | 216,101,891 | -0.54% |
| 2025-11-10 | 3.76 | 3.78 | 3.70 | 3.72 | 3.54 | qfq | 60,950,089 | 227,161,393 | -1.06% |
| 2025-11-07 | 3.74 | 3.81 | 3.72 | 3.76 | 3.58 | qfq | 60,949,660 | 228,933,938 | 0.53% |
| 2025-11-06 | 3.87 | 3.88 | 3.72 | 3.74 | 3.56 | qfq | 105,979,340 | 398,386,086 | -2.60% |
| 2025-11-05 | 3.85 | 3.91 | 3.78 | 3.84 | 3.66 | qfq | 80,571,991 | 309,783,738 | -0.78% |
| 2025-11-04 | 3.80 | 3.89 | 3.76 | 3.87 | 3.68 | qfq | 116,215,781 | 446,023,325 | 2.93% |
| 2025-11-03 | 3.75 | 3.81 | 3.74 | 3.76 | 3.58 | qfq | 80,846,633 | 304,812,956 | 0.80% |
| 2025-10-31 | 3.72 | 3.77 | 3.67 | 3.73 | 3.55 | qfq | 134,887,729 | 500,790,868 | -0.80% |
| 2025-10-30 | 3.59 | 3.88 | 3.59 | 3.76 | 3.58 | qfq | 250,681,757 | 951,573,598 | 6.52% |
| 2025-10-29 | 3.51 | 3.54 | 3.48 | 3.53 | 3.36 | qfq | 36,217,088 | 127,364,991 | 0.57% |
| 2025-10-28 | 3.50 | 3.53 | 3.49 | 3.51 | 3.34 | qfq | 28,916,800 | 101,423,002 | 0.29% |
| 2025-10-27 | 3.47 | 3.54 | 3.45 | 3.50 | 3.33 | qfq | 40,225,241 | 140,827,772 | 0.86% |
| 2025-10-24 | 3.54 | 3.55 | 3.46 | 3.47 | 3.30 | qfq | 44,053,189 | 154,145,135 | -1.98% |
| 2025-10-23 | 3.47 | 3.54 | 3.46 | 3.54 | 3.37 | qfq | 56,784,972 | 199,391,877 | 1.72% |
| 2025-10-22 | 3.46 | 3.48 | 3.45 | 3.48 | 3.31 | qfq | 26,717,758 | 92,655,588 | 0.29% |
| 2025-10-21 | 3.48 | 3.49 | 3.45 | 3.47 | 3.30 | qfq | 36,294,673 | 125,800,426 | -0.57% |
| 2025-10-20 | 3.45 | 3.49 | 3.43 | 3.49 | 3.32 | qfq | 53,730,600 | 186,030,828 | 1.45% |
| 2025-10-17 | 3.43 | 3.47 | 3.41 | 3.44 | 3.27 | qfq | 35,458,500 | 121,921,064 | 0.29% |
| 2025-10-16 | 3.44 | 3.45 | 3.42 | 3.43 | 3.27 | qfq | 22,732,728 | 78,040,501 | -0.29% |
| 2025-10-15 | 3.43 | 3.45 | 3.42 | 3.44 | 3.27 | qfq | 23,776,533 | 81,682,642 | 0.29% |
| 2025-10-14 | 3.41 | 3.44 | 3.40 | 3.43 | 3.27 | qfq | 36,546,538 | 125,162,546 | 0.88% |
| 2025-10-13 | 3.39 | 3.41 | 3.37 | 3.40 | 3.24 | qfq | 27,791,491 | 94,193,830 | -0.87% |
| 2025-10-10 | 3.40 | 3.43 | 3.39 | 3.43 | 3.27 | qfq | 27,506,488 | 94,040,290 | 0.59% |
| 2025-10-09 | 3.36 | 3.41 | 3.36 | 3.41 | 3.25 | qfq | 30,206,980 | 102,578,942 | 1.49% |
| 2025-09-30 | 3.37 | 3.38 | 3.35 | 3.36 | 3.20 | qfq | 18,629,100 | 62,670,678 | -0.30% |
| 2025-09-29 | 3.38 | 3.39 | 3.35 | 3.37 | 3.21 | qfq | 26,233,900 | 88,253,233 | -0.30% |
| 2025-09-26 | 3.37 | 3.39 | 3.37 | 3.38 | 3.22 | qfq | 18,587,538 | 62,835,309 | 0.00% |
| 2025-09-25 | 3.41 | 3.41 | 3.37 | 3.38 | 3.22 | qfq | 26,832,700 | 90,749,855 | -0.88% |
| 2025-09-24 | 3.42 | 3.43 | 3.39 | 3.41 | 3.25 | qfq | 23,673,900 | 80,629,605 | -0.29% |
| 2025-09-23 | 3.45 | 3.45 | 3.39 | 3.42 | 3.26 | qfq | 35,893,685 | 122,638,971 | -0.87% |
| 2025-09-22 | 3.51 | 3.52 | 3.43 | 3.45 | 3.28 | qfq | 42,129,801 | 145,579,605 | -1.71% |
| 2025-09-19 | 3.43 | 3.52 | 3.42 | 3.51 | 3.34 | qfq | 67,337,971 | 234,099,842 | 2.33% |
| 2025-09-18 | 3.46 | 3.47 | 3.42 | 3.43 | 3.27 | qfq | 42,469,149 | 146,482,366 | -0.58% |
| 2025-09-17 | 3.47 | 3.47 | 3.44 | 3.45 | 3.28 | qfq | 32,335,361 | 111,688,718 | -0.58% |
| 2025-09-16 | 3.47 | 3.48 | 3.45 | 3.47 | 3.30 | qfq | 29,145,352 | 101,000,067 | 0.29% |
| 2025-09-15 | 3.42 | 3.48 | 3.41 | 3.46 | 3.29 | qfq | 57,444,153 | 198,414,314 | 1.76% |
| 2025-09-12 | 3.40 | 3.42 | 3.39 | 3.40 | 3.24 | qfq | 26,218,313 | 89,146,685 | -0.29% |
| 2025-09-11 | 3.39 | 3.41 | 3.37 | 3.41 | 3.25 | qfq | 25,430,115 | 86,230,577 | 0.59% |
| 2025-09-10 | 3.41 | 3.41 | 3.38 | 3.39 | 3.23 | qfq | 18,487,666 | 62,679,995 | -0.59% |
| 2025-09-09 | 3.45 | 3.45 | 3.40 | 3.41 | 3.25 | qfq | 28,426,165 | 97,154,992 | -1.16% |
| 2025-09-08 | 3.41 | 3.45 | 3.40 | 3.45 | 3.28 | qfq | 35,809,197 | 122,749,890 | 1.47% |
| 2025-09-05 | 3.40 | 3.42 | 3.37 | 3.40 | 3.24 | qfq | 34,642,061 | 117,436,054 | 0.00% |
| 2025-09-04 | 3.41 | 3.41 | 3.38 | 3.40 | 3.24 | qfq | 24,185,122 | 82,023,367 | -0.29% |
| 2025-09-03 | 3.44 | 3.45 | 3.40 | 3.41 | 3.25 | qfq | 27,556,148 | 94,159,287 | -0.87% |
| 2025-09-02 | 3.46 | 3.47 | 3.42 | 3.44 | 3.27 | qfq | 31,767,998 | 109,343,597 | -0.58% |
| 2025-09-01 | 3.48 | 3.48 | 3.45 | 3.46 | 3.29 | qfq | 42,103,084 | 145,695,711 | -1.14% |
| 2025-08-29 | 3.48 | 3.52 | 3.48 | 3.50 | 3.33 | qfq | 31,262,900 | 109,300,335 | 0.00% |
| 2025-08-28 | 3.49 | 3.52 | 3.44 | 3.50 | 3.33 | qfq | 40,503,415 | 140,989,594 | 0.29% |
| 2025-08-27 | 3.56 | 3.58 | 3.49 | 3.49 | 3.32 | qfq | 46,190,746 | 163,170,611 | -1.97% |
| 2025-08-26 | 3.58 | 3.59 | 3.55 | 3.56 | 3.39 | qfq | 32,266,046 | 114,928,092 | -0.28% |
| 2025-08-25 | 3.54 | 3.62 | 3.53 | 3.57 | 3.40 | qfq | 69,097,600 | 247,017,938 | 1.71% |
| 2025-08-22 | 3.51 | 3.52 | 3.48 | 3.51 | 3.34 | qfq | 36,023,100 | 126,047,965 | -0.28% |
| 2025-08-21 | 3.50 | 3.53 | 3.50 | 3.52 | 3.35 | qfq | 38,802,900 | 136,265,043 | 0.57% |
| 2025-08-20 | 3.49 | 3.50 | 3.47 | 3.50 | 3.33 | qfq | 37,983,800 | 132,221,977 | 0.29% |
| 2025-08-19 | 3.51 | 3.52 | 3.48 | 3.49 | 3.32 | qfq | 33,526,021 | 117,151,613 | -0.57% |
| 2025-08-18 | 3.51 | 3.53 | 3.50 | 3.51 | 3.34 | qfq | 37,861,670 | 133,002,986 | 0.00% |
| 2025-08-15 | 3.47 | 3.51 | 3.46 | 3.51 | 3.34 | qfq | 32,871,660 | 114,756,916 | 1.15% |
| 2025-08-14 | 3.50 | 3.51 | 3.46 | 3.47 | 3.30 | qfq | 34,528,901 | 120,311,635 | -0.86% |
| 2025-08-13 | 3.51 | 3.52 | 3.48 | 3.50 | 3.33 | qfq | 34,646,769 | 121,100,575 | -0.28% |
| 2025-08-12 | 3.51 | 3.52 | 3.50 | 3.51 | 3.34 | qfq | 23,589,769 | 82,842,285 | 0.00% |
| 2025-08-11 | 3.53 | 3.54 | 3.50 | 3.51 | 3.34 | qfq | 35,048,369 | 123,071,834 | -0.85% |
| 2025-08-08 | 3.53 | 3.54 | 3.52 | 3.54 | 3.37 | qfq | 20,771,101 | 73,303,104 | 0.28% |
| 2025-08-07 | 3.54 | 3.55 | 3.51 | 3.53 | 3.36 | qfq | 27,715,200 | 97,847,411 | -0.56% |
| 2025-08-06 | 3.53 | 3.56 | 3.51 | 3.55 | 3.38 | qfq | 29,988,300 | 106,022,282 | 0.28% |
| 2025-08-05 | 3.51 | 3.54 | 3.51 | 3.54 | 3.37 | qfq | 29,770,200 | 104,981,669 | 0.85% |
| 2025-08-04 | 3.51 | 3.52 | 3.50 | 3.51 | 3.34 | qfq | 27,248,002 | 95,550,688 | -0.28% |
| 2025-08-01 | 3.52 | 3.54 | 3.50 | 3.52 | 3.35 | qfq | 18,288,000 | 64,363,229 | 0.00% |
| 2025-07-31 | 3.59 | 3.59 | 3.51 | 3.52 | 3.35 | qfq | 43,311,011 | 153,371,005 | -2.22% |
| 2025-07-30 | 3.59 | 3.62 | 3.58 | 3.60 | 3.43 | qfq | 31,656,108 | 113,906,756 | 0.28% |
| 2025-07-29 | 3.62 | 3.63 | 3.56 | 3.59 | 3.42 | qfq | 43,053,600 | 154,531,025 | -1.10% |
| 2025-07-28 | 3.65 | 3.68 | 3.59 | 3.63 | 3.46 | qfq | 66,155,700 | 240,137,077 | -0.82% |
| 2025-07-25 | 3.67 | 3.68 | 3.64 | 3.66 | 3.48 | qfq | 39,066,821 | 143,045,753 | -0.27% |
| 2025-07-24 | 3.62 | 3.67 | 3.61 | 3.67 | 3.49 | qfq | 54,631,029 | 199,435,466 | 0.82% |
| 2025-07-23 | 3.67 | 3.68 | 3.62 | 3.64 | 3.46 | qfq | 65,137,191 | 237,407,393 | -0.82% |
| 2025-07-22 | 3.60 | 3.68 | 3.56 | 3.67 | 3.49 | qfq | 78,952,330 | 286,155,120 | 2.23% |
| 2025-07-21 | 3.54 | 3.59 | 3.54 | 3.59 | 3.42 | qfq | 38,762,150 | 138,681,158 | 1.13% |
| 2025-07-18 | 3.55 | 3.57 | 3.53 | 3.55 | 3.38 | qfq | 30,145,300 | 106,964,301 | 0.00% |
| 2025-07-17 | 3.54 | 3.56 | 3.53 | 3.55 | 3.38 | qfq | 25,768,000 | 91,254,316 | 0.28% |
| 2025-07-16 | 3.55 | 3.57 | 3.53 | 3.54 | 3.37 | qfq | 31,023,100 | 110,054,289 | -0.56% |
| 2025-07-15 | 3.65 | 3.66 | 3.54 | 3.56 | 3.39 | qfq | 69,043,700 | 247,217,948 | -2.73% |
| 2025-07-14 | 3.64 | 3.68 | 3.63 | 3.66 | 3.48 | qfq | 53,622,000 | 196,617,014 | 0.27% |
| 2025-07-11 | 3.65 | 3.66 | 3.61 | 3.65 | 3.47 | qfq | 41,524,618 | 150,894,419 | 0.00% |
| 2025-07-10 | 3.64 | 3.68 | 3.63 | 3.65 | 3.47 | qfq | 42,622,401 | 155,755,410 | 0.00% |
| 2025-07-09 | 3.67 | 3.72 | 3.64 | 3.65 | 3.47 | qfq | 56,852,600 | 209,059,128 | -0.27% |
| 2025-07-08 | 3.67 | 3.69 | 3.63 | 3.66 | 3.48 | qfq | 67,684,099 | 247,153,585 | -0.81% |
| 2025-07-07 | 3.61 | 3.71 | 3.61 | 3.69 | 3.51 | qfq | 101,718,799 | 372,776,785 | 3.07% |
| 2025-07-04 | 3.56 | 3.62 | 3.55 | 3.58 | 3.41 | qfq | 52,908,700 | 190,348,521 | 0.28% |
| 2025-07-03 | 3.57 | 3.57 | 3.53 | 3.57 | 3.40 | qfq | 30,812,146 | 109,448,790 | 0.00% |
| 2025-07-02 | 3.57 | 3.57 | 3.54 | 3.57 | 3.40 | qfq | 35,386,400 | 125,866,024 | 0.28% |
| 2025-07-01 | 3.49 | 3.57 | 3.48 | 3.56 | 3.39 | qfq | 65,767,345 | 232,681,519 | 2.01% |
| 2025-06-30 | 3.51 | 3.53 | 3.49 | 3.49 | 3.32 | qfq | 36,146,800 | 126,599,278 | -0.57% |
| 2025-06-27 | 3.51 | 3.54 | 3.50 | 3.51 | 3.34 | qfq | 33,859,300 | 119,162,848 | 0.00% |
| 2025-06-26 | 3.52 | 3.54 | 3.50 | 3.51 | 3.34 | qfq | 38,411,200 | 134,958,981 | -0.57% |
| 2025-06-25 | 3.51 | 3.54 | 3.50 | 3.53 | 3.36 | qfq | 35,585,499 | 125,103,123 | 0.57% |
| 2025-06-24 | 3.49 | 3.52 | 3.47 | 3.51 | 3.34 | qfq | 33,199,304 | 116,390,830 | 0.29% |
| 2025-06-23 | 3.45 | 3.51 | 3.42 | 3.50 | 3.33 | qfq | 46,274,100 | 160,373,928 | 0.86% |
| 2025-06-20 | 3.45 | 3.48 | 3.42 | 3.47 | 3.30 | qfq | 29,332,800 | 101,526,383 | 0.58% |
| 2025-06-19 | 3.52 | 3.53 | 3.44 | 3.45 | 3.28 | qfq | 42,091,600 | 146,017,451 | -2.27% |
| 2025-06-18 | 3.56 | 3.57 | 3.51 | 3.53 | 3.36 | qfq | 33,366,700 | 117,754,916 | -0.84% |
| 2025-06-17 | 3.57 | 3.58 | 3.52 | 3.56 | 3.39 | qfq | 33,714,500 | 119,314,490 | 0.00% |
| 2025-06-16 | 3.56 | 3.59 | 3.55 | 3.56 | 3.39 | qfq | 31,992,500 | 114,006,755 | -0.28% |
| 2025-06-13 | 3.61 | 3.63 | 3.56 | 3.57 | 3.40 | qfq | 46,377,499 | 166,206,092 | -1.38% |
| 2025-06-12 | 3.67 | 3.68 | 3.61 | 3.62 | 3.45 | qfq | 46,185,600 | 167,766,779 | -1.63% |
| 2025-06-11 | 3.66 | 3.69 | 3.62 | 3.68 | 3.50 | qfq | 51,000,600 | 186,748,250 | 0.27% |
| 2025-06-10 | 3.63 | 3.72 | 3.62 | 3.67 | 3.49 | qfq | 73,692,999 | 270,243,138 | 0.82% |
| 2025-06-09 | 3.65 | 3.66 | 3.62 | 3.64 | 3.46 | qfq | 31,430,100 | 114,286,613 | 0.00% |
| 2025-06-06 | 3.61 | 3.66 | 3.61 | 3.64 | 3.46 | qfq | 33,379,585 | 121,484,516 | 0.28% |
| 2025-06-05 | 3.66 | 3.67 | 3.61 | 3.63 | 3.46 | qfq | 42,647,400 | 154,886,169 | -0.55% |
| 2025-06-04 | 3.63 | 3.65 | 3.61 | 3.65 | 3.47 | qfq | 41,364,197 | 150,285,081 | 0.83% |
| 2025-06-03 | 3.58 | 3.63 | 3.56 | 3.62 | 3.45 | qfq | 40,039,212 | 144,469,260 | 0.56% |
| 2025-05-30 | 3.69 | 3.69 | 3.59 | 3.60 | 3.43 | qfq | 53,251,485 | 192,923,060 | -2.44% |
| 2025-05-29 | 3.65 | 3.72 | 3.64 | 3.69 | 3.51 | qfq | 55,459,235 | 204,442,037 | 0.54% |
| 2025-05-28 | 3.68 | 3.71 | 3.65 | 3.67 | 3.49 | qfq | 43,527,750 | 159,890,431 | -0.81% |
| 2025-05-27 | 3.71 | 3.72 | 3.65 | 3.70 | 3.52 | qfq | 57,564,151 | 211,481,664 | -1.07% |
| 2025-05-26 | 3.74 | 3.81 | 3.69 | 3.74 | 3.56 | qfq | 65,584,550 | 245,295,803 | 1.36% |
| 2025-05-23 | 3.71 | 3.74 | 3.66 | 3.69 | 3.51 | qfq | 65,456,657 | 242,214,313 | 0.00% |
| 2025-05-22 | 3.85 | 3.85 | 3.68 | 3.69 | 3.51 | qfq | 107,258,400 | 401,952,936 | -4.16% |
| 2025-05-21 | 3.85 | 3.93 | 3.83 | 3.85 | 3.66 | qfq | 99,087,352 | 384,051,582 | -0.77% |
| 2025-05-20 | 3.91 | 3.94 | 3.83 | 3.88 | 3.69 | qfq | 115,366,401 | 445,299,946 | -0.51% |
| 2025-05-19 | 3.85 | 4.05 | 3.83 | 3.90 | 3.71 | qfq | 175,805,821 | 692,553,210 | 2.90% |
| 2025-05-16 | 3.80 | 3.87 | 3.77 | 3.79 | 3.61 | qfq | 90,978,700 | 345,720,764 | -0.52% |
| 2025-05-15 | 3.85 | 3.94 | 3.80 | 3.81 | 3.63 | qfq | 127,273,300 | 491,338,777 | -1.80% |
| 2025-05-14 | 3.93 | 3.94 | 3.76 | 3.88 | 3.69 | qfq | 188,256,688 | 721,505,174 | -1.27% |
| 2025-05-13 | 3.98 | 4.03 | 3.91 | 3.93 | 3.74 | qfq | 174,646,282 | 689,654,954 | -2.72% |
| 2025-05-12 | 4.00 | 4.12 | 3.91 | 4.04 | 3.85 | qfq | 346,977,238 | 1,386,604,225 | 5.21% |
| 2025-05-09 | 3.55 | 3.84 | 3.52 | 3.84 | 3.66 | qfq | 188,682,539 | 706,669,301 | 10.03% |
| 2025-05-08 | 3.49 | 3.52 | 3.46 | 3.49 | 3.32 | qfq | 67,549,100 | 236,040,510 | -0.29% |
| 2025-05-07 | 3.54 | 3.56 | 3.48 | 3.50 | 3.33 | qfq | 85,234,000 | 299,377,960 | -0.85% |
| 2025-05-06 | 3.48 | 3.54 | 3.45 | 3.53 | 3.36 | qfq | 90,786,401 | 318,099,851 | 1.73% |
| 2025-04-30 | 3.52 | 3.56 | 3.45 | 3.47 | 3.30 | qfq | 85,047,500 | 297,317,825 | -1.14% |
| 2025-04-29 | 3.64 | 3.66 | 3.50 | 3.51 | 3.34 | qfq | 117,078,600 | 415,002,447 | -4.62% |
| 2025-04-28 | 3.83 | 3.83 | 3.66 | 3.68 | 3.50 | qfq | 135,322,800 | 505,829,907 | -4.66% |
| 2025-04-25 | 3.84 | 3.90 | 3.72 | 3.86 | 3.67 | qfq | 167,868,242 | 640,847,150 | 1.05% |
| 2025-04-24 | 3.77 | 3.90 | 3.68 | 3.82 | 3.64 | qfq | 168,439,168 | 639,309,920 | 0.26% |
| 2025-04-23 | 4.03 | 4.03 | 3.80 | 3.81 | 3.63 | qfq | 227,805,697 | 884,410,576 | -6.39% |
| 2025-04-22 | 3.93 | 4.16 | 3.91 | 4.07 | 3.87 | qfq | 295,027,578 | 1,187,478,094 | 2.78% |
| 2025-04-21 | 4.00 | 4.08 | 3.90 | 3.96 | 3.77 | qfq | 270,160,073 | 1,075,526,604 | 1.54% |
| 2025-04-18 | 3.98 | 4.24 | 3.81 | 3.90 | 3.71 | qfq | 455,235,108 | 1,823,073,630 | -2.01% |
| 2025-04-17 | 3.81 | 3.98 | 3.67 | 3.98 | 3.79 | qfq | 406,838,015 | 1,573,888,715 | 9.94% |
| 2025-04-16 | 3.44 | 3.75 | 3.43 | 3.62 | 3.45 | qfq | 184,444,008 | 668,628,999 | 6.16% |
| 2025-04-15 | 3.48 | 3.48 | 3.38 | 3.41 | 3.25 | qfq | 49,557,751 | 168,770,245 | -1.45% |
| 2025-04-14 | 3.43 | 3.47 | 3.38 | 3.46 | 3.29 | qfq | 62,374,300 | 214,293,072 | 0.87% |
| 2025-04-11 | 3.50 | 3.51 | 3.42 | 3.43 | 3.27 | qfq | 76,230,100 | 263,402,565 | -2.56% |
| 2025-04-10 | 3.58 | 3.62 | 3.49 | 3.52 | 3.35 | qfq | 120,688,866 | 428,547,900 | -0.56% |
| 2025-04-09 | 3.44 | 3.65 | 3.34 | 3.54 | 3.37 | qfq | 132,997,748 | 466,961,026 | 2.91% |
| 2025-04-08 | 3.30 | 3.48 | 3.30 | 3.44 | 3.27 | qfq | 91,784,403 | 312,010,273 | 4.56% |
| 2025-04-07 | 3.39 | 3.59 | 3.17 | 3.29 | 3.13 | qfq | 142,829,899 | 488,063,849 | -6.27% |
| 2025-04-03 | 3.40 | 3.53 | 3.37 | 3.51 | 3.34 | qfq | 98,008,700 | 340,363,868 | 2.63% |
| 2025-04-02 | 3.38 | 3.45 | 3.36 | 3.42 | 3.26 | qfq | 64,176,725 | 218,662,725 | 2.09% |
| 2025-04-01 | 3.37 | 3.44 | 3.34 | 3.35 | 3.19 | qfq | 47,635,026 | 160,935,347 | -0.59% |
| 2025-03-31 | 3.33 | 3.43 | 3.25 | 3.37 | 3.21 | qfq | 63,057,999 | 211,361,900 | 1.20% |
| 2025-03-28 | 3.59 | 3.59 | 3.32 | 3.33 | 3.17 | qfq | 130,306,166 | 446,848,815 | -5.40% |
| 2025-03-27 | 3.55 | 3.57 | 3.46 | 3.52 | 3.35 | qfq | 56,166,600 | 197,180,660 | -1.40% |
| 2025-03-26 | 3.67 | 3.67 | 3.54 | 3.57 | 3.40 | qfq | 65,581,600 | 234,280,558 | -2.72% |
| 2025-03-25 | 3.51 | 3.69 | 3.49 | 3.67 | 3.49 | qfq | 90,828,334 | 327,805,476 | 4.86% |
| 2025-03-24 | 3.47 | 3.52 | 3.44 | 3.50 | 3.33 | qfq | 55,345,600 | 192,676,332 | 1.16% |
| 2025-03-21 | 3.41 | 3.49 | 3.40 | 3.46 | 3.29 | qfq | 46,433,800 | 160,539,410 | 1.17% |
| 2025-03-20 | 3.42 | 3.45 | 3.40 | 3.42 | 3.26 | qfq | 31,390,691 | 107,459,750 | 0.00% |
| 2025-03-19 | 3.38 | 3.43 | 3.35 | 3.42 | 3.26 | qfq | 32,817,050 | 111,507,088 | 0.88% |
| 2025-03-18 | 3.40 | 3.42 | 3.35 | 3.39 | 3.23 | qfq | 36,145,400 | 122,223,490 | -0.29% |
| 2025-03-17 | 3.42 | 3.44 | 3.35 | 3.40 | 3.24 | qfq | 49,898,810 | 168,895,333 | 0.59% |
| 2025-03-14 | 3.30 | 3.40 | 3.26 | 3.38 | 3.22 | qfq | 74,093,173 | 246,809,134 | 3.05% |
| 2025-03-13 | 3.24 | 3.30 | 3.23 | 3.28 | 3.12 | qfq | 59,457,201 | 194,429,555 | 1.23% |
| 2025-03-12 | 3.17 | 3.27 | 3.17 | 3.24 | 3.08 | qfq | 58,926,300 | 190,392,182 | 1.89% |
| 2025-03-11 | 3.15 | 3.18 | 3.13 | 3.18 | 3.03 | qfq | 22,453,000 | 70,898,320 | 0.32% |
| 2025-03-10 | 3.18 | 3.18 | 3.14 | 3.17 | 3.02 | qfq | 26,794,001 | 84,674,076 | 0.63% |
| 2025-03-07 | 3.16 | 3.18 | 3.14 | 3.15 | 3.00 | qfq | 29,109,568 | 92,011,488 | -0.32% |
| 2025-03-06 | 3.14 | 3.17 | 3.13 | 3.16 | 3.01 | qfq | 34,002,841 | 107,175,054 | 0.32% |
| 2025-03-05 | 3.18 | 3.18 | 3.11 | 3.15 | 3.00 | qfq | 34,069,039 | 106,737,932 | -0.94% |
| 2025-03-04 | 3.13 | 3.23 | 3.13 | 3.18 | 3.03 | qfq | 55,395,522 | 176,536,217 | 1.60% |
| 2025-03-03 | 3.10 | 3.18 | 3.09 | 3.13 | 2.98 | qfq | 53,045,800 | 166,097,966 | 1.29% |
| 2025-02-28 | 3.12 | 3.15 | 3.09 | 3.09 | 2.94 | qfq | 42,677,500 | 133,041,336 | -1.59% |
| 2025-02-27 | 3.17 | 3.18 | 3.09 | 3.14 | 2.99 | qfq | 46,891,800 | 146,648,926 | -0.63% |
| 2025-02-26 | 3.09 | 3.16 | 3.09 | 3.16 | 3.01 | qfq | 55,770,804 | 174,933,675 | 2.60% |
| 2025-02-25 | 3.10 | 3.14 | 3.07 | 3.08 | 2.93 | qfq | 40,133,801 | 124,622,295 | -1.28% |
| 2025-02-24 | 3.09 | 3.14 | 3.08 | 3.12 | 2.97 | qfq | 41,267,505 | 128,724,074 | 0.97% |
| 2025-02-21 | 3.09 | 3.11 | 3.07 | 3.09 | 2.94 | qfq | 42,816,303 | 132,275,198 | 0.32% |
| 2025-02-20 | 3.12 | 3.13 | 3.08 | 3.08 | 2.93 | qfq | 49,347,831 | 152,725,780 | -1.60% |
| 2025-02-19 | 3.16 | 3.17 | 3.08 | 3.13 | 2.98 | qfq | 59,190,500 | 184,333,104 | -0.95% |
| 2025-02-18 | 3.24 | 3.24 | 3.14 | 3.16 | 3.01 | qfq | 47,065,562 | 150,178,923 | -2.47% |
| 2025-02-17 | 3.20 | 3.24 | 3.18 | 3.24 | 3.08 | qfq | 46,908,340 | 150,844,383 | 0.93% |
| 2025-02-14 | 3.25 | 3.25 | 3.20 | 3.21 | 3.06 | qfq | 49,694,316 | 160,060,551 | -1.23% |
| 2025-02-13 | 3.27 | 3.28 | 3.25 | 3.25 | 3.09 | qfq | 37,729,200 | 123,048,962 | -0.61% |
| 2025-02-12 | 3.29 | 3.31 | 3.24 | 3.27 | 3.11 | qfq | 44,556,334 | 145,633,238 | -0.61% |
| 2025-02-11 | 3.28 | 3.30 | 3.25 | 3.29 | 3.13 | qfq | 49,765,805 | 163,029,494 | 0.61% |
| 2025-02-10 | 3.28 | 3.30 | 3.25 | 3.27 | 3.11 | qfq | 52,308,291 | 171,111,983 | -0.61% |
| 2025-02-07 | 3.27 | 3.32 | 3.24 | 3.29 | 3.13 | qfq | 56,505,664 | 185,380,538 | 0.61% |
| 2025-02-06 | 3.25 | 3.28 | 3.21 | 3.27 | 3.11 | qfq | 42,621,464 | 138,260,715 | 0.62% |
| 2025-02-05 | 3.35 | 3.37 | 3.24 | 3.25 | 3.09 | qfq | 51,996,708 | 170,616,827 | -2.40% |
| 2025-01-27 | 3.31 | 3.37 | 3.29 | 3.33 | 3.17 | qfq | 50,822,899 | 169,947,468 | 1.22% |
| 2025-01-24 | 3.26 | 3.29 | 3.25 | 3.29 | 3.13 | qfq | 34,801,400 | 113,971,238 | 0.92% |
| 2025-01-23 | 3.34 | 3.36 | 3.26 | 3.26 | 3.10 | qfq | 47,708,502 | 158,054,318 | -1.21% |
| 2025-01-22 | 3.32 | 3.32 | 3.24 | 3.30 | 3.14 | qfq | 44,567,700 | 146,034,563 | -0.90% |
| 2025-01-21 | 3.24 | 3.39 | 3.24 | 3.33 | 3.17 | qfq | 85,687,460 | 284,613,487 | 3.10% |
| 2025-01-20 | 3.26 | 3.27 | 3.21 | 3.23 | 3.07 | qfq | 40,085,560 | 129,793,473 | 0.00% |
| 2025-01-17 | 3.25 | 3.26 | 3.21 | 3.23 | 3.07 | qfq | 41,369,500 | 133,813,432 | -0.62% |
| 2025-01-16 | 3.26 | 3.32 | 3.23 | 3.25 | 3.09 | qfq | 52,089,236 | 170,529,899 | 0.00% |
| 2025-01-15 | 3.32 | 3.32 | 3.23 | 3.25 | 3.09 | qfq | 46,808,145 | 152,560,060 | -2.11% |
| 2025-01-14 | 3.20 | 3.34 | 3.20 | 3.32 | 3.16 | qfq | 65,130,530 | 212,941,003 | 3.75% |
| 2025-01-13 | 3.17 | 3.23 | 3.17 | 3.20 | 3.05 | qfq | 41,641,841 | 132,939,103 | 0.00% |
| 2025-01-10 | 3.27 | 3.33 | 3.20 | 3.20 | 3.05 | qfq | 56,980,700 | 186,144,930 | -3.03% |
| 2025-01-09 | 3.25 | 3.35 | 3.21 | 3.30 | 3.14 | qfq | 75,601,964 | 247,243,305 | 0.61% |
| 2025-01-08 | 3.36 | 3.39 | 3.23 | 3.28 | 3.12 | qfq | 81,383,243 | 269,229,727 | -2.38% |
| 2025-01-07 | 3.42 | 3.42 | 3.28 | 3.36 | 3.20 | qfq | 93,014,001 | 310,906,833 | -1.75% |
| 2025-01-06 | 3.59 | 3.59 | 3.39 | 3.42 | 3.26 | qfq | 112,674,571 | 391,410,749 | -7.07% |
| 2025-01-03 | 3.47 | 3.85 | 3.39 | 3.68 | 3.50 | qfq | 173,256,945 | 616,513,696 | 3.08% |
| 2025-01-02 | 3.80 | 3.80 | 3.57 | 3.57 | 3.40 | qfq | 180,875,252 | 652,227,229 | -10.08% |
| 2024-12-31 | 4.76 | 4.76 | 3.90 | 3.97 | 3.78 | qfq | 328,419,013 | 1,421,733,436 | -8.31% |
| 2024-12-16 | 4.29 | 4.39 | 4.27 | 4.33 | 4.12 | qfq | 58,674,008 | 253,896,874 | 1.64% |
| 2024-12-13 | 4.28 | 4.37 | 4.25 | 4.26 | 4.06 | qfq | 43,677,592 | 187,656,651 | -0.70% |
| 2024-12-12 | 4.38 | 4.40 | 4.22 | 4.29 | 4.08 | qfq | 77,034,263 | 330,791,826 | -2.05% |
| 2024-12-11 | 4.36 | 4.45 | 4.26 | 4.38 | 4.17 | qfq | 76,706,832 | 334,626,504 | 0.46% |
| 2024-12-10 | 4.37 | 4.50 | 4.29 | 4.36 | 4.15 | qfq | 157,470,608 | 687,944,923 | -0.23% |
| 2024-12-09 | 4.00 | 4.37 | 3.99 | 4.37 | 4.16 | qfq | 136,514,317 | 588,374,692 | 10.08% |
| 2024-12-06 | 3.89 | 3.98 | 3.87 | 3.97 | 3.78 | qfq | 37,585,800 | 147,923,230 | 2.32% |
| 2024-12-05 | 3.97 | 3.99 | 3.84 | 3.88 | 3.69 | qfq | 45,779,853 | 177,923,476 | -2.51% |
| 2024-12-04 | 4.02 | 4.06 | 3.95 | 3.98 | 3.79 | qfq | 36,466,200 | 145,967,021 | -1.49% |
| 2024-12-03 | 4.00 | 4.07 | 3.92 | 4.04 | 3.85 | qfq | 71,016,025 | 283,306,814 | 1.00% |
| 2024-12-02 | 3.85 | 4.03 | 3.81 | 4.00 | 3.81 | qfq | 72,187,314 | 286,057,690 | 3.63% |
| 2024-11-29 | 3.76 | 3.98 | 3.76 | 3.86 | 3.67 | qfq | 86,333,263 | 334,763,468 | 2.66% |
| 2024-11-28 | 3.70 | 3.79 | 3.68 | 3.76 | 3.58 | qfq | 38,956,124 | 145,794,448 | 1.62% |
| 2024-11-27 | 3.62 | 3.71 | 3.53 | 3.70 | 3.52 | qfq | 38,022,249 | 137,403,951 | 2.49% |
| 2024-11-26 | 3.61 | 3.66 | 3.58 | 3.61 | 3.44 | qfq | 17,568,376 | 63,636,412 | -0.28% |
| 2024-11-25 | 3.68 | 3.69 | 3.58 | 3.62 | 3.45 | qfq | 31,763,919 | 115,361,435 | -1.36% |
| 2024-11-22 | 3.82 | 3.83 | 3.65 | 3.67 | 3.49 | qfq | 44,905,269 | 166,639,840 | -3.42% |
| 2024-11-21 | 3.63 | 3.84 | 3.61 | 3.80 | 3.62 | qfq | 72,869,654 | 273,215,573 | 4.97% |
| 2024-11-20 | 3.62 | 3.63 | 3.59 | 3.62 | 3.45 | qfq | 18,872,100 | 68,140,190 | -0.28% |
| 2024-11-19 | 3.61 | 3.67 | 3.56 | 3.63 | 3.46 | qfq | 27,242,276 | 98,174,348 | 0.83% |
| 2024-11-18 | 3.60 | 3.67 | 3.57 | 3.60 | 3.43 | qfq | 40,309,309 | 145,986,458 | 1.12% |
| 2024-11-15 | 3.52 | 3.62 | 3.52 | 3.56 | 3.39 | qfq | 27,757,564 | 99,289,972 | 1.14% |
| 2024-11-14 | 3.63 | 3.63 | 3.52 | 3.52 | 3.35 | qfq | 31,785,405 | 113,359,390 | -3.03% |
| 2024-11-13 | 3.65 | 3.66 | 3.60 | 3.63 | 3.46 | qfq | 27,693,866 | 100,357,266 | -0.27% |
| 2024-11-12 | 3.65 | 3.68 | 3.61 | 3.64 | 3.46 | qfq | 38,145,321 | 138,936,752 | 0.00% |
| 2024-11-11 | 3.75 | 3.75 | 3.61 | 3.64 | 3.46 | qfq | 57,652,997 | 210,720,500 | -2.93% |
| 2024-11-08 | 3.83 | 3.84 | 3.71 | 3.75 | 3.57 | qfq | 36,335,239 | 136,618,795 | -1.83% |
| 2024-11-07 | 3.71 | 3.83 | 3.69 | 3.82 | 3.64 | qfq | 34,773,373 | 131,476,876 | 2.14% |
| 2024-11-06 | 3.83 | 3.85 | 3.71 | 3.74 | 3.56 | qfq | 36,951,562 | 138,520,387 | -1.32% |
| 2024-11-05 | 3.67 | 3.80 | 3.66 | 3.79 | 3.61 | qfq | 46,068,404 | 172,876,849 | 3.27% |
| 2024-11-04 | 3.76 | 3.77 | 3.64 | 3.67 | 3.49 | qfq | 47,003,696 | 173,006,026 | -2.39% |
| 2024-11-01 | 3.73 | 3.80 | 3.71 | 3.76 | 3.58 | qfq | 38,532,416 | 144,644,278 | 0.53% |
| 2024-10-31 | 3.87 | 3.88 | 3.68 | 3.74 | 3.56 | qfq | 74,336,672 | 279,015,616 | -3.61% |
| 2024-10-30 | 3.92 | 3.95 | 3.83 | 3.88 | 3.69 | qfq | 42,612,774 | 165,600,207 | -1.52% |
| 2024-10-29 | 3.99 | 4.04 | 3.91 | 3.94 | 3.75 | qfq | 47,907,560 | 189,414,816 | -1.01% |
| 2024-10-28 | 4.00 | 4.03 | 3.84 | 3.98 | 3.79 | qfq | 67,470,818 | 265,323,832 | -1.97% |
| 2024-10-25 | 4.05 | 4.08 | 3.91 | 4.06 | 3.86 | qfq | 62,236,322 | 249,262,938 | 0.25% |
| 2024-10-24 | 3.92 | 4.06 | 3.86 | 4.05 | 3.86 | qfq | 68,736,765 | 275,378,515 | 3.32% |
| 2024-10-23 | 3.92 | 4.04 | 3.87 | 3.92 | 3.73 | qfq | 50,357,177 | 198,943,245 | 0.51% |
| 2024-10-22 | 3.65 | 3.92 | 3.63 | 3.90 | 3.71 | qfq | 69,660,928 | 265,382,379 | 6.85% |
| 2024-10-21 | 3.69 | 3.72 | 3.60 | 3.65 | 3.47 | qfq | 35,418,400 | 129,287,257 | -1.08% |
| 2024-10-18 | 3.65 | 3.75 | 3.55 | 3.69 | 3.51 | qfq | 39,369,864 | 143,956,190 | 1.10% |
| 2024-10-17 | 3.80 | 3.82 | 3.64 | 3.65 | 3.47 | qfq | 34,665,590 | 128,225,866 | -3.44% |
| 2024-10-16 | 3.73 | 3.85 | 3.71 | 3.78 | 3.60 | qfq | 28,776,705 | 109,114,206 | 0.27% |
| 2024-10-15 | 3.87 | 3.95 | 3.73 | 3.77 | 3.59 | qfq | 66,834,676 | 256,237,619 | -2.58% |
| 2024-10-14 | 3.65 | 3.88 | 3.62 | 3.87 | 3.68 | qfq | 52,955,241 | 199,509,749 | 6.61% |
| 2024-10-11 | 3.74 | 3.74 | 3.59 | 3.63 | 3.46 | qfq | 33,856,897 | 124,046,659 | -2.68% |
| 2024-10-10 | 3.60 | 3.85 | 3.59 | 3.73 | 3.55 | qfq | 54,568,738 | 203,570,662 | 3.90% |
| 2024-10-09 | 3.94 | 3.95 | 3.56 | 3.59 | 3.42 | qfq | 62,548,319 | 231,610,529 | -8.42% |
| 2024-10-08 | 4.19 | 4.21 | 3.83 | 3.92 | 3.73 | qfq | 78,725,635 | 313,634,809 | 2.35% |
| 2024-09-30 | 3.66 | 3.87 | 3.65 | 3.83 | 3.65 | qfq | 60,831,114 | 228,849,199 | 7.58% |
| 2024-09-27 | 3.53 | 3.57 | 3.48 | 3.56 | 3.39 | qfq | 22,855,800 | 80,535,215 | 1.42% |
| 2024-09-26 | 3.44 | 3.51 | 3.41 | 3.51 | 3.34 | qfq | 24,001,700 | 82,967,606 | 2.03% |
| 2024-09-25 | 3.43 | 3.50 | 3.42 | 3.44 | 3.27 | qfq | 26,146,402 | 90,546,616 | 0.58% |
| 2024-09-24 | 3.32 | 3.47 | 3.32 | 3.42 | 3.26 | qfq | 36,505,800 | 123,746,582 | 3.01% |
| 2024-09-23 | 3.26 | 3.34 | 3.23 | 3.32 | 3.16 | qfq | 22,487,745 | 74,256,306 | 2.15% |
| 2024-09-20 | 3.26 | 3.27 | 3.20 | 3.25 | 3.09 | qfq | 17,968,100 | 57,898,373 | 0.00% |
| 2024-09-19 | 3.26 | 3.30 | 3.21 | 3.25 | 3.09 | qfq | 18,033,500 | 58,726,528 | 0.00% |
| 2024-09-18 | 3.25 | 3.28 | 3.17 | 3.25 | 3.09 | qfq | 17,707,100 | 57,261,890 | 0.00% |
| 2024-09-13 | 3.19 | 3.27 | 3.17 | 3.25 | 3.09 | qfq | 21,398,100 | 69,339,064 | 1.88% |
| 2024-09-12 | 3.17 | 3.25 | 3.16 | 3.19 | 3.04 | qfq | 21,006,300 | 67,179,386 | 0.00% |
| 2024-09-11 | 3.27 | 3.29 | 3.17 | 3.19 | 3.04 | qfq | 26,321,845 | 84,429,566 | -3.33% |
| 2024-09-10 | 3.32 | 3.35 | 3.25 | 3.30 | 3.14 | qfq | 21,593,501 | 70,942,914 | -0.60% |
| 2024-09-09 | 3.37 | 3.38 | 3.29 | 3.32 | 3.16 | qfq | 18,979,500 | 63,035,614 | -1.78% |
| 2024-09-06 | 3.41 | 3.42 | 3.36 | 3.38 | 3.22 | qfq | 19,178,200 | 64,898,299 | -0.88% |
| 2024-09-05 | 3.46 | 3.48 | 3.39 | 3.41 | 3.25 | qfq | 17,860,600 | 61,138,565 | -1.16% |
| 2024-09-04 | 3.47 | 3.49 | 3.43 | 3.45 | 3.28 | qfq | 16,948,928 | 58,594,698 | -0.86% |
| 2024-09-03 | 3.49 | 3.53 | 3.45 | 3.48 | 3.31 | qfq | 19,198,200 | 66,854,369 | 0.00% |
| 2024-09-02 | 3.56 | 3.57 | 3.47 | 3.48 | 3.31 | qfq | 32,412,600 | 113,896,773 | -2.25% |
| 2024-08-30 | 3.59 | 3.61 | 3.54 | 3.56 | 3.39 | qfq | 30,749,200 | 109,941,340 | -1.39% |
| 2024-08-29 | 3.66 | 3.66 | 3.57 | 3.61 | 3.44 | qfq | 35,066,218 | 126,421,243 | -1.37% |
| 2024-08-28 | 3.68 | 3.74 | 3.58 | 3.66 | 3.48 | qfq | 41,546,800 | 151,890,390 | -1.61% |
| 2024-08-27 | 3.69 | 3.74 | 3.69 | 3.72 | 3.54 | qfq | 14,026,128 | 52,169,267 | -0.27% |
| 2024-08-26 | 3.74 | 3.77 | 3.69 | 3.73 | 3.55 | qfq | 17,250,222 | 64,200,159 | -0.80% |
| 2024-08-23 | 3.79 | 3.81 | 3.71 | 3.76 | 3.58 | qfq | 14,225,100 | 53,436,554 | -0.53% |
| 2024-08-22 | 3.77 | 3.81 | 3.74 | 3.78 | 3.60 | qfq | 12,799,100 | 48,341,868 | 0.53% |
| 2024-08-21 | 3.78 | 3.81 | 3.73 | 3.76 | 3.58 | qfq | 16,390,800 | 61,614,865 | -0.79% |
| 2024-08-20 | 3.85 | 3.87 | 3.72 | 3.79 | 3.61 | qfq | 23,269,300 | 88,138,399 | -1.30% |
| 2024-08-19 | 3.79 | 3.92 | 3.78 | 3.84 | 3.66 | qfq | 30,468,654 | 117,555,211 | 1.05% |
| 2024-08-16 | 3.71 | 3.84 | 3.71 | 3.80 | 3.62 | qfq | 22,199,869 | 84,280,223 | 2.15% |
| 2024-08-15 | 3.63 | 3.74 | 3.63 | 3.72 | 3.54 | qfq | 17,971,400 | 66,623,170 | 1.64% |
| 2024-08-14 | 3.65 | 3.70 | 3.63 | 3.66 | 3.48 | qfq | 17,481,219 | 64,086,562 | 0.00% |
| 2024-08-13 | 3.61 | 3.68 | 3.61 | 3.66 | 3.48 | qfq | 13,240,361 | 48,329,717 | 0.83% |
| 2024-08-12 | 3.66 | 3.66 | 3.60 | 3.63 | 3.46 | qfq | 12,514,700 | 45,370,994 | -0.27% |
| 2024-08-09 | 3.65 | 3.69 | 3.63 | 3.64 | 3.46 | qfq | 13,656,019 | 49,941,657 | -0.27% |
| 2024-08-08 | 3.68 | 3.70 | 3.60 | 3.65 | 3.47 | qfq | 20,748,257 | 75,447,097 | -0.82% |
| 2024-08-07 | 3.60 | 3.70 | 3.60 | 3.68 | 3.50 | qfq | 25,137,748 | 92,359,229 | 1.66% |
| 2024-08-06 | 3.56 | 3.63 | 3.54 | 3.62 | 3.45 | qfq | 26,816,010 | 96,535,177 | 2.26% |
| 2024-08-05 | 3.55 | 3.67 | 3.50 | 3.54 | 3.37 | qfq | 33,525,854 | 119,871,699 | -0.56% |
| 2024-08-02 | 3.59 | 3.59 | 3.52 | 3.56 | 3.39 | qfq | 24,240,600 | 86,168,109 | -0.84% |
| 2024-08-01 | 3.53 | 3.67 | 3.53 | 3.59 | 3.42 | qfq | 28,451,900 | 102,407,907 | 2.57% |
| 2024-07-31 | 3.44 | 3.51 | 3.42 | 3.50 | 3.33 | qfq | 28,521,900 | 99,196,549 | 2.04% |
| 2024-07-30 | 3.45 | 3.46 | 3.41 | 3.43 | 3.27 | qfq | 14,114,850 | 48,487,664 | -0.87% |
| 2024-07-29 | 3.50 | 3.51 | 3.43 | 3.46 | 3.29 | qfq | 19,137,194 | 66,284,569 | -0.57% |
| 2024-07-26 | 3.43 | 3.49 | 3.42 | 3.48 | 3.31 | qfq | 21,737,724 | 75,323,903 | 1.46% |
| 2024-07-25 | 3.43 | 3.47 | 3.41 | 3.43 | 3.27 | qfq | 20,406,000 | 70,146,944 | 0.29% |
| 2024-07-24 | 3.41 | 3.47 | 3.38 | 3.42 | 3.26 | qfq | 29,047,851 | 99,786,617 | 0.00% |
| 2024-07-23 | 3.45 | 3.48 | 3.42 | 3.42 | 3.26 | qfq | 20,327,700 | 70,072,279 | -0.87% |
| 2024-07-22 | 3.51 | 3.51 | 3.40 | 3.45 | 3.28 | qfq | 26,384,468 | 91,006,958 | -1.15% |
| 2024-07-19 | 3.52 | 3.57 | 3.47 | 3.49 | 3.32 | qfq | 21,232,954 | 74,424,216 | -0.85% |
| 2024-07-18 | 3.48 | 3.54 | 3.39 | 3.52 | 3.35 | qfq | 43,746,520 | 151,628,166 | 0.86% |
| 2024-07-17 | 3.57 | 3.62 | 3.46 | 3.49 | 3.32 | qfq | 55,314,940 | 195,450,014 | -2.24% |
| 2024-07-16 | 3.75 | 3.75 | 3.54 | 3.57 | 3.40 | qfq | 68,877,001 | 248,856,212 | -4.80% |
| 2024-07-15 | 3.74 | 3.78 | 3.70 | 3.75 | 3.57 | qfq | 17,660,105 | 66,190,149 | -0.27% |
| 2024-07-12 | 3.76 | 3.84 | 3.73 | 3.76 | 3.58 | qfq | 24,253,600 | 91,582,190 | -0.27% |
| 2024-07-11 | 3.80 | 3.81 | 3.73 | 3.77 | 3.59 | qfq | 30,017,700 | 112,980,778 | 0.27% |
| 2024-07-10 | 3.85 | 3.85 | 3.74 | 3.76 | 3.58 | qfq | 32,416,905 | 122,974,726 | -2.59% |
| 2024-07-09 | 3.75 | 3.88 | 3.64 | 3.86 | 3.67 | qfq | 63,977,800 | 240,983,325 | 3.49% |
| 2024-07-08 | 3.79 | 3.80 | 3.70 | 3.73 | 3.55 | qfq | 47,899,380 | 179,370,338 | -1.84% |
| 2024-07-05 | 3.75 | 3.81 | 3.73 | 3.80 | 3.62 | qfq | 29,721,000 | 111,979,510 | 1.33% |
| 2024-07-04 | 3.83 | 3.85 | 3.74 | 3.75 | 3.57 | qfq | 29,431,996 | 111,301,064 | -2.09% |
| 2024-07-03 | 3.85 | 3.87 | 3.79 | 3.83 | 3.65 | qfq | 23,938,187 | 91,652,737 | -0.26% |
| 2024-07-02 | 3.86 | 3.93 | 3.76 | 3.84 | 3.66 | qfq | 50,669,400 | 193,893,435 | -1.29% |
| 2024-07-01 | 3.89 | 3.92 | 3.83 | 3.89 | 3.70 | qfq | 36,247,800 | 140,604,819 | 0.00% |
| 2024-06-28 | 3.73 | 3.92 | 3.72 | 3.89 | 3.70 | qfq | 61,464,788 | 235,817,580 | 4.57% |
| 2024-06-27 | 3.75 | 3.79 | 3.71 | 3.72 | 3.54 | qfq | 26,665,700 | 99,838,656 | -1.06% |
| 2024-06-26 | 3.70 | 3.77 | 3.67 | 3.76 | 3.58 | qfq | 34,121,900 | 127,360,582 | 1.62% |
| 2024-06-25 | 3.67 | 3.77 | 3.66 | 3.70 | 3.52 | qfq | 44,391,065 | 164,420,371 | 0.82% |
| 2024-06-24 | 3.71 | 3.79 | 3.66 | 3.67 | 3.49 | qfq | 42,597,323 | 158,161,931 | -2.91% |
| 2024-06-21 | 3.79 | 3.85 | 3.73 | 3.78 | 3.60 | qfq | 25,501,101 | 96,546,305 | -1.05% |
| 2024-06-20 | 3.83 | 3.88 | 3.77 | 3.82 | 3.64 | qfq | 30,530,404 | 116,833,887 | -0.52% |
| 2024-06-19 | 3.83 | 3.89 | 3.75 | 3.84 | 3.66 | qfq | 39,892,304 | 152,411,516 | -0.26% |
| 2024-06-18 | 3.78 | 3.88 | 3.71 | 3.85 | 3.66 | qfq | 46,184,642 | 175,723,316 | -0.77% |
| 2024-06-17 | 3.88 | 4.00 | 3.87 | 3.88 | 3.58 | qfq | 47,635,524 | 186,808,067 | -1.27% |
| 2024-06-14 | 3.78 | 3.98 | 3.76 | 3.93 | 3.63 | qfq | 88,307,937 | 345,857,154 | 3.97% |
| 2024-06-13 | 3.83 | 3.97 | 3.76 | 3.78 | 3.49 | qfq | 95,760,903 | 369,243,533 | -2.07% |
| 2024-06-12 | 3.77 | 3.89 | 3.75 | 3.86 | 3.56 | qfq | 63,277,881 | 243,198,534 | 1.85% |
| 2024-06-11 | 3.88 | 3.89 | 3.69 | 3.79 | 3.50 | qfq | 77,471,198 | 291,638,989 | -2.07% |
| 2024-06-07 | 3.71 | 3.88 | 3.69 | 3.87 | 3.57 | qfq | 78,081,074 | 296,218,592 | 3.75% |
| 2024-06-06 | 3.65 | 3.74 | 3.60 | 3.73 | 3.44 | qfq | 88,239,730 | 324,876,336 | 1.63% |
| 2024-06-05 | 3.66 | 3.77 | 3.65 | 3.67 | 3.39 | qfq | 68,977,240 | 255,377,134 | 0.27% |
| 2024-06-04 | 3.65 | 3.70 | 3.61 | 3.66 | 3.38 | qfq | 51,971,801 | 189,783,059 | 0.00% |
| 2024-06-03 | 3.73 | 3.74 | 3.59 | 3.66 | 3.38 | qfq | 65,191,481 | 237,799,505 | -1.08% |
| 2024-05-31 | 3.70 | 3.80 | 3.67 | 3.70 | 3.41 | qfq | 70,641,854 | 263,010,401 | 0.82% |
| 2024-05-30 | 3.82 | 3.86 | 3.65 | 3.67 | 3.39 | qfq | 106,696,783 | 396,764,638 | -4.92% |
| 2024-05-29 | 3.75 | 3.96 | 3.63 | 3.86 | 3.56 | qfq | 132,224,553 | 506,761,836 | 2.39% |
| 2024-05-28 | 3.59 | 3.81 | 3.56 | 3.77 | 3.48 | qfq | 117,998,520 | 435,693,906 | 6.50% |
| 2024-05-27 | 3.44 | 3.56 | 3.40 | 3.54 | 3.27 | qfq | 68,402,218 | 239,702,309 | 2.61% |
| 2024-05-24 | 3.38 | 3.52 | 3.38 | 3.45 | 3.18 | qfq | 51,733,600 | 179,492,822 | 1.77% |
| 2024-05-23 | 3.45 | 3.48 | 3.36 | 3.39 | 3.13 | qfq | 54,160,084 | 184,716,203 | -1.74% |
| 2024-05-22 | 3.50 | 3.60 | 3.42 | 3.45 | 3.18 | qfq | 80,475,000 | 281,482,367 | -1.15% |
| 2024-05-21 | 3.36 | 3.61 | 3.36 | 3.49 | 3.22 | qfq | 113,214,770 | 394,941,025 | 4.18% |
| 2024-05-20 | 3.26 | 3.37 | 3.26 | 3.35 | 3.09 | qfq | 46,516,604 | 154,612,792 | 2.45% |
| 2024-05-17 | 3.17 | 3.27 | 3.17 | 3.27 | 3.02 | qfq | 57,302,200 | 184,274,041 | 2.19% |
| 2024-05-16 | 3.35 | 3.36 | 3.18 | 3.20 | 2.95 | qfq | 74,844,961 | 242,934,533 | -4.76% |
| 2024-05-15 | 3.23 | 3.38 | 3.23 | 3.36 | 3.10 | qfq | 61,441,740 | 204,312,638 | 3.70% |
| 2024-05-14 | 3.19 | 3.25 | 3.17 | 3.24 | 2.99 | qfq | 42,846,840 | 137,731,685 | 0.62% |
| 2024-05-13 | 3.21 | 3.24 | 3.14 | 3.22 | 2.97 | qfq | 44,972,460 | 143,889,834 | -0.31% |
| 2024-05-10 | 3.23 | 3.25 | 3.13 | 3.23 | 2.98 | qfq | 64,972,084 | 207,455,773 | 0.00% |
| 2024-05-09 | 3.12 | 3.25 | 3.12 | 3.23 | 2.98 | qfq | 71,314,760 | 228,478,051 | 3.53% |
| 2024-05-08 | 3.05 | 3.16 | 3.03 | 3.12 | 2.88 | qfq | 65,349,000 | 203,101,133 | 1.96% |
| 2024-05-07 | 2.99 | 3.10 | 2.97 | 3.06 | 2.82 | qfq | 56,608,263 | 172,769,837 | 2.00% |
| 2024-05-06 | 2.93 | 3.02 | 2.88 | 3.00 | 2.77 | qfq | 65,087,051 | 192,836,240 | 3.09% |
| 2024-04-30 | 2.88 | 2.95 | 2.86 | 2.91 | 2.68 | qfq | 41,819,900 | 122,020,042 | 1.39% |
| 2024-04-29 | 2.89 | 2.90 | 2.85 | 2.87 | 2.65 | qfq | 47,897,500 | 137,771,102 | -1.03% |
| 2024-04-26 | 2.90 | 2.91 | 2.81 | 2.90 | 2.68 | qfq | 60,851,998 | 174,597,269 | 0.35% |
| 2024-04-25 | 2.92 | 2.93 | 2.86 | 2.89 | 2.67 | qfq | 35,328,210 | 102,012,178 | -1.03% |
| 2024-04-24 | 2.83 | 2.92 | 2.83 | 2.92 | 2.69 | qfq | 45,968,894 | 132,894,845 | 3.18% |
| 2024-04-23 | 2.86 | 2.87 | 2.82 | 2.83 | 2.61 | qfq | 32,173,700 | 91,402,495 | -1.39% |
| 2024-04-22 | 2.86 | 2.89 | 2.83 | 2.87 | 2.65 | qfq | 40,022,100 | 114,622,487 | 0.35% |
| 2024-04-19 | 2.82 | 2.88 | 2.82 | 2.86 | 2.64 | qfq | 37,799,800 | 107,959,543 | 1.06% |
| 2024-04-18 | 2.81 | 2.88 | 2.80 | 2.83 | 2.61 | qfq | 48,496,300 | 137,849,564 | 0.71% |
| 2024-04-17 | 2.76 | 2.81 | 2.72 | 2.81 | 2.59 | qfq | 47,060,208 | 130,219,573 | 2.18% |
| 2024-04-16 | 2.79 | 2.84 | 2.74 | 2.75 | 2.54 | qfq | 56,997,131 | 158,911,414 | -2.14% |
| 2024-04-15 | 2.80 | 2.83 | 2.75 | 2.81 | 2.59 | qfq | 56,380,700 | 157,908,564 | 0.36% |
| 2024-04-12 | 2.81 | 2.82 | 2.78 | 2.80 | 2.58 | qfq | 31,905,900 | 89,352,682 | -0.36% |
| 2024-04-11 | 2.77 | 2.84 | 2.75 | 2.81 | 2.59 | qfq | 42,046,597 | 118,031,359 | 1.08% |
| 2024-04-10 | 2.74 | 2.80 | 2.74 | 2.78 | 2.56 | qfq | 46,864,000 | 130,373,107 | 1.46% |
| 2024-04-09 | 2.76 | 2.79 | 2.73 | 2.74 | 2.53 | qfq | 39,251,699 | 107,977,575 | -0.72% |
| 2024-04-08 | 2.75 | 2.83 | 2.73 | 2.76 | 2.55 | qfq | 58,965,154 | 163,892,551 | 0.36% |
| 2024-04-03 | 2.68 | 2.76 | 2.67 | 2.75 | 2.54 | qfq | 53,259,234 | 144,756,376 | 2.61% |
| 2024-04-02 | 2.67 | 2.73 | 2.66 | 2.68 | 2.47 | qfq | 49,277,731 | 132,800,449 | 0.37% |
| 2024-04-01 | 2.62 | 2.67 | 2.62 | 2.67 | 2.46 | qfq | 48,878,821 | 129,270,055 | 1.91% |
| 2024-03-29 | 2.60 | 2.62 | 2.57 | 2.62 | 2.42 | qfq | 41,111,710 | 106,847,341 | 0.77% |
| 2024-03-28 | 2.54 | 2.64 | 2.54 | 2.60 | 2.40 | qfq | 60,689,691 | 157,249,152 | 2.36% |
| 2024-03-27 | 2.54 | 2.60 | 2.53 | 2.54 | 2.34 | qfq | 66,360,575 | 170,611,632 | 1.20% |
| 2024-03-26 | 2.52 | 2.53 | 2.48 | 2.51 | 2.32 | qfq | 30,511,862 | 76,254,167 | -0.40% |
| 2024-03-25 | 2.48 | 2.54 | 2.47 | 2.52 | 2.32 | qfq | 37,664,650 | 94,565,713 | 1.61% |
| 2024-03-22 | 2.48 | 2.51 | 2.46 | 2.48 | 2.29 | qfq | 27,116,700 | 67,336,265 | 0.00% |
| 2024-03-21 | 2.49 | 2.50 | 2.47 | 2.48 | 2.29 | qfq | 17,598,451 | 43,642,674 | -0.40% |
| 2024-03-20 | 2.48 | 2.49 | 2.47 | 2.49 | 2.30 | qfq | 18,001,942 | 44,674,875 | 0.00% |
| 2024-03-19 | 2.50 | 2.50 | 2.47 | 2.49 | 2.30 | qfq | 27,058,412 | 67,315,684 | -0.40% |
| 2024-03-18 | 2.46 | 2.52 | 2.46 | 2.50 | 2.31 | qfq | 39,735,580 | 98,826,345 | 1.63% |
| 2024-03-15 | 2.42 | 2.46 | 2.40 | 2.46 | 2.27 | qfq | 31,815,449 | 77,487,183 | 1.65% |
| 2024-03-14 | 2.41 | 2.43 | 2.40 | 2.42 | 2.23 | qfq | 29,554,867 | 71,496,116 | 0.41% |
| 2024-03-13 | 2.40 | 2.41 | 2.38 | 2.41 | 2.22 | qfq | 22,936,550 | 54,991,855 | 0.00% |
| 2024-03-12 | 2.42 | 2.42 | 2.39 | 2.41 | 2.22 | qfq | 36,483,060 | 87,668,254 | -0.82% |
| 2024-03-11 | 2.41 | 2.43 | 2.40 | 2.43 | 2.24 | qfq | 21,430,553 | 51,688,997 | 0.41% |
| 2024-03-08 | 2.40 | 2.42 | 2.38 | 2.42 | 2.23 | qfq | 19,826,900 | 47,643,502 | 0.83% |
| 2024-03-07 | 2.40 | 2.43 | 2.39 | 2.40 | 2.21 | qfq | 19,096,600 | 46,034,678 | -0.41% |
| 2024-03-06 | 2.40 | 2.41 | 2.38 | 2.41 | 2.22 | qfq | 21,337,000 | 51,177,332 | 0.42% |
| 2024-03-05 | 2.42 | 2.42 | 2.38 | 2.40 | 2.21 | qfq | 22,810,800 | 54,802,225 | -1.23% |
| 2024-03-04 | 2.44 | 2.45 | 2.40 | 2.43 | 2.24 | qfq | 24,683,900 | 59,736,811 | -0.82% |
| 2024-03-01 | 2.45 | 2.45 | 2.42 | 2.45 | 2.26 | qfq | 29,051,104 | 70,792,012 | 0.00% |
| 2024-02-29 | 2.42 | 2.45 | 2.41 | 2.45 | 2.26 | qfq | 31,648,826 | 77,069,837 | 0.82% |
| 2024-02-28 | 2.45 | 2.49 | 2.43 | 2.43 | 2.24 | qfq | 41,703,308 | 102,494,427 | -1.22% |
| 2024-02-27 | 2.43 | 2.46 | 2.42 | 2.46 | 2.27 | qfq | 27,865,100 | 67,980,235 | 0.82% |
| 2024-02-26 | 2.48 | 2.49 | 2.43 | 2.44 | 2.25 | qfq | 31,226,395 | 76,461,414 | -1.61% |
| 2024-02-23 | 2.45 | 2.55 | 2.44 | 2.48 | 2.29 | qfq | 44,227,824 | 110,262,693 | 1.22% |
| 2024-02-22 | 2.43 | 2.46 | 2.42 | 2.45 | 2.26 | qfq | 25,448,579 | 62,150,871 | 0.41% |
| 2024-02-21 | 2.43 | 2.48 | 2.42 | 2.44 | 2.25 | qfq | 30,500,915 | 74,775,191 | 0.00% |
| 2024-02-20 | 2.45 | 2.46 | 2.42 | 2.44 | 2.25 | qfq | 23,321,800 | 56,818,245 | -0.81% |
| 2024-02-19 | 2.46 | 2.49 | 2.44 | 2.46 | 2.27 | qfq | 32,233,548 | 79,508,064 | 0.41% |
| 2024-02-08 | 2.42 | 2.50 | 2.41 | 2.45 | 2.26 | qfq | 48,135,242 | 118,845,510 | 1.24% |
| 2024-02-07 | 2.31 | 2.42 | 2.29 | 2.42 | 2.23 | qfq | 44,240,344 | 104,894,773 | 5.22% |
| 2024-02-06 | 2.19 | 2.34 | 2.15 | 2.30 | 2.12 | qfq | 37,202,381 | 83,227,654 | 4.07% |
| 2024-02-05 | 2.27 | 2.28 | 2.13 | 2.21 | 2.04 | qfq | 36,788,778 | 81,148,043 | -3.49% |
| 2024-02-02 | 2.32 | 2.36 | 2.23 | 2.29 | 2.11 | qfq | 29,255,233 | 67,204,848 | -1.72% |
| 2024-02-01 | 2.35 | 2.37 | 2.30 | 2.33 | 2.15 | qfq | 26,297,007 | 61,411,132 | -1.27% |
| 2024-01-31 | 2.40 | 2.44 | 2.35 | 2.36 | 2.18 | qfq | 29,849,650 | 71,293,126 | -2.07% |
| 2024-01-30 | 2.46 | 2.46 | 2.40 | 2.41 | 2.22 | qfq | 23,602,100 | 57,473,034 | -2.43% |
| 2024-01-29 | 2.49 | 2.50 | 2.45 | 2.47 | 2.28 | qfq | 26,036,000 | 64,242,831 | -0.80% |
| 2024-01-26 | 2.44 | 2.50 | 2.44 | 2.49 | 2.30 | qfq | 34,897,550 | 86,409,575 | 2.05% |
| 2024-01-25 | 2.35 | 2.45 | 2.35 | 2.44 | 2.25 | qfq | 34,721,500 | 83,608,573 | 3.83% |
| 2024-01-24 | 2.32 | 2.36 | 2.28 | 2.35 | 2.17 | qfq | 29,008,323 | 67,439,322 | 1.29% |
| 2024-01-23 | 2.23 | 2.33 | 2.23 | 2.32 | 2.14 | qfq | 34,055,477 | 78,083,268 | 3.57% |
| 2024-01-22 | 2.33 | 2.34 | 2.21 | 2.24 | 2.07 | qfq | 21,992,700 | 50,321,916 | -4.27% |
| 2024-01-19 | 2.37 | 2.37 | 2.32 | 2.34 | 2.16 | qfq | 15,513,933 | 36,453,663 | -1.27% |
| 2024-01-18 | 2.37 | 2.38 | 2.29 | 2.37 | 2.19 | qfq | 40,268,702 | 94,172,404 | -0.84% |
| 2024-01-17 | 2.42 | 2.43 | 2.38 | 2.39 | 2.20 | qfq | 19,787,000 | 47,594,049 | -2.05% |
| 2024-01-16 | 2.44 | 2.45 | 2.42 | 2.44 | 2.25 | qfq | 20,903,200 | 50,875,689 | 0.00% |
| 2024-01-15 | 2.43 | 2.46 | 2.43 | 2.44 | 2.25 | qfq | 13,506,601 | 32,998,698 | 0.00% |
| 2024-01-12 | 2.42 | 2.47 | 2.41 | 2.44 | 2.25 | qfq | 20,987,905 | 51,346,059 | 0.83% |
| 2024-01-11 | 2.41 | 2.43 | 2.40 | 2.42 | 2.23 | qfq | 15,073,500 | 36,419,198 | 0.41% |
| 2024-01-10 | 2.41 | 2.42 | 2.39 | 2.41 | 2.22 | qfq | 14,713,720 | 35,440,902 | -0.41% |
| 2024-01-09 | 2.41 | 2.43 | 2.38 | 2.42 | 2.23 | qfq | 18,610,990 | 44,842,899 | 0.83% |
| 2024-01-08 | 2.44 | 2.44 | 2.40 | 2.40 | 2.21 | qfq | 19,886,500 | 48,044,326 | -1.64% |
| 2024-01-05 | 2.45 | 2.48 | 2.43 | 2.44 | 2.25 | qfq | 21,158,954 | 51,961,482 | -0.81% |
| 2024-01-04 | 2.47 | 2.47 | 2.43 | 2.46 | 2.27 | qfq | 22,823,200 | 55,869,611 | -0.40% |
| 2024-01-03 | 2.44 | 2.48 | 2.44 | 2.47 | 2.28 | qfq | 21,447,959 | 52,746,542 | 0.82% |
| 2024-01-02 | 2.42 | 2.46 | 2.41 | 2.45 | 2.26 | qfq | 30,727,079 | 75,060,452 | 1.66% |
| 2023-12-29 | 2.42 | 2.43 | 2.41 | 2.41 | 2.22 | qfq | 16,481,000 | 39,801,400 | -0.41% |
| 2023-12-28 | 2.39 | 2.43 | 2.37 | 2.42 | 2.23 | qfq | 21,424,480 | 51,621,546 | 1.26% |
| 2023-12-27 | 2.39 | 2.40 | 2.35 | 2.39 | 2.20 | qfq | 18,126,519 | 43,059,227 | 0.00% |
| 2023-12-26 | 2.40 | 2.41 | 2.38 | 2.39 | 2.20 | qfq | 12,873,100 | 30,795,420 | -0.42% |
| 2023-12-25 | 2.40 | 2.41 | 2.37 | 2.40 | 2.21 | qfq | 17,028,640 | 40,610,293 | 0.00% |
| 2023-12-22 | 2.40 | 2.44 | 2.39 | 2.40 | 2.21 | qfq | 20,705,700 | 49,956,796 | 0.00% |
| 2023-12-21 | 2.41 | 2.41 | 2.37 | 2.40 | 2.21 | qfq | 20,791,000 | 49,696,856 | -0.41% |
| 2023-12-20 | 2.40 | 2.44 | 2.40 | 2.41 | 2.22 | qfq | 19,922,330 | 48,197,216 | 0.42% |
| 2023-12-19 | 2.44 | 2.44 | 2.39 | 2.40 | 2.21 | qfq | 19,450,650 | 46,953,777 | -1.64% |
| 2023-12-18 | 2.45 | 2.47 | 2.43 | 2.44 | 2.25 | qfq | 14,639,650 | 35,847,581 | -0.81% |
| 2023-12-15 | 2.48 | 2.49 | 2.45 | 2.46 | 2.27 | qfq | 23,372,013 | 57,575,942 | -0.81% |
| 2023-12-14 | 2.45 | 2.49 | 2.44 | 2.48 | 2.29 | qfq | 18,760,800 | 46,397,685 | 1.22% |
| 2023-12-13 | 2.46 | 2.49 | 2.45 | 2.45 | 2.26 | qfq | 22,090,552 | 54,552,738 | -0.41% |
| 2023-12-12 | 2.44 | 2.47 | 2.43 | 2.46 | 2.27 | qfq | 17,693,252 | 43,349,373 | 0.41% |
| 2023-12-11 | 2.41 | 2.45 | 2.38 | 2.45 | 2.26 | qfq | 26,006,097 | 62,792,289 | 1.24% |
| 2023-12-08 | 2.44 | 2.46 | 2.42 | 2.42 | 2.23 | qfq | 20,951,182 | 51,110,514 | -1.22% |
| 2023-12-07 | 2.45 | 2.46 | 2.43 | 2.45 | 2.26 | qfq | 18,124,400 | 44,266,666 | 0.00% |
| 2023-12-06 | 2.41 | 2.46 | 2.40 | 2.45 | 2.26 | qfq | 30,675,655 | 74,826,479 | 1.24% |
| 2023-12-05 | 2.49 | 2.49 | 2.42 | 2.42 | 2.23 | qfq | 36,872,966 | 90,354,862 | -2.81% |
| 2023-12-04 | 2.49 | 2.50 | 2.48 | 2.49 | 2.30 | qfq | 18,592,900 | 46,303,179 | -0.40% |
| 2023-12-01 | 2.46 | 2.50 | 2.46 | 2.50 | 2.31 | qfq | 29,556,356 | 73,525,548 | 1.21% |
| 2023-11-30 | 2.47 | 2.49 | 2.45 | 2.47 | 2.28 | qfq | 26,235,839 | 64,769,395 | 0.00% |
| 2023-11-29 | 2.50 | 2.51 | 2.47 | 2.47 | 2.28 | qfq | 32,413,300 | 80,533,578 | -1.59% |
| 2023-11-28 | 2.51 | 2.51 | 2.49 | 2.51 | 2.32 | qfq | 18,701,400 | 46,759,965 | -0.40% |
| 2023-11-27 | 2.51 | 2.52 | 2.49 | 2.52 | 2.32 | qfq | 21,493,804 | 53,869,046 | 0.40% |
| 2023-11-24 | 2.52 | 2.54 | 2.50 | 2.51 | 2.32 | qfq | 25,886,701 | 65,204,178 | 0.00% |
| 2023-11-23 | 2.48 | 2.52 | 2.47 | 2.51 | 2.32 | qfq | 24,340,406 | 60,861,103 | 1.21% |
| 2023-11-22 | 2.51 | 2.52 | 2.48 | 2.48 | 2.29 | qfq | 25,350,105 | 63,337,932 | -1.20% |
| 2023-11-21 | 2.50 | 2.54 | 2.49 | 2.51 | 2.32 | qfq | 38,005,501 | 95,697,694 | 0.40% |
| 2023-11-20 | 2.49 | 2.50 | 2.47 | 2.50 | 2.31 | qfq | 21,269,400 | 52,879,249 | 0.40% |
| 2023-11-17 | 2.49 | 2.50 | 2.47 | 2.49 | 2.30 | qfq | 23,161,500 | 57,552,102 | -0.40% |
| 2023-11-16 | 2.50 | 2.52 | 2.48 | 2.50 | 2.31 | qfq | 19,350,854 | 48,261,958 | -0.40% |
| 2023-11-15 | 2.53 | 2.53 | 2.50 | 2.51 | 2.32 | qfq | 26,566,548 | 66,811,919 | -0.40% |
| 2023-11-14 | 2.52 | 2.53 | 2.50 | 2.52 | 2.32 | qfq | 26,343,154 | 66,212,713 | -0.40% |
| 2023-11-13 | 2.50 | 2.55 | 2.49 | 2.53 | 2.33 | qfq | 39,463,800 | 99,453,089 | 1.20% |
| 2023-11-10 | 2.51 | 2.51 | 2.47 | 2.50 | 2.31 | qfq | 26,703,555 | 66,418,450 | -0.79% |
| 2023-11-09 | 2.49 | 2.54 | 2.48 | 2.52 | 2.32 | qfq | 35,655,400 | 89,475,574 | 1.20% |
| 2023-11-08 | 2.52 | 2.52 | 2.47 | 2.49 | 2.30 | qfq | 31,971,300 | 79,735,804 | -0.80% |
| 2023-11-07 | 2.55 | 2.56 | 2.50 | 2.51 | 2.32 | qfq | 45,876,352 | 115,522,112 | -1.95% |
| 2023-11-06 | 2.56 | 2.57 | 2.53 | 2.56 | 2.36 | qfq | 29,729,199 | 75,728,956 | 0.79% |
| 2023-11-03 | 2.55 | 2.58 | 2.53 | 2.54 | 2.34 | qfq | 26,309,452 | 67,351,170 | 0.00% |
| 2023-11-02 | 2.53 | 2.55 | 2.51 | 2.54 | 2.34 | qfq | 28,199,200 | 71,522,431 | 0.40% |
| 2023-11-01 | 2.62 | 2.63 | 2.52 | 2.53 | 2.33 | qfq | 36,420,385 | 92,944,917 | -2.32% |
| 2023-10-31 | 2.57 | 2.61 | 2.56 | 2.59 | 2.39 | qfq | 24,733,800 | 64,049,982 | 0.39% |
| 2023-10-30 | 2.60 | 2.62 | 2.55 | 2.58 | 2.38 | qfq | 35,042,800 | 90,393,224 | -1.15% |
| 2023-10-27 | 2.60 | 2.62 | 2.59 | 2.61 | 2.41 | qfq | 21,956,855 | 57,244,385 | -0.38% |
| 2023-10-26 | 2.63 | 2.63 | 2.59 | 2.62 | 2.42 | qfq | 23,878,694 | 62,282,486 | -0.38% |
| 2023-10-25 | 2.63 | 2.68 | 2.63 | 2.63 | 2.43 | qfq | 27,478,606 | 72,893,532 | 0.77% |
| 2023-10-24 | 2.57 | 2.63 | 2.56 | 2.61 | 2.41 | qfq | 25,311,018 | 65,789,064 | 1.56% |
| 2023-10-23 | 2.66 | 2.67 | 2.56 | 2.57 | 2.37 | qfq | 26,595,300 | 69,223,077 | -3.75% |
| 2023-10-20 | 2.68 | 2.70 | 2.65 | 2.67 | 2.46 | qfq | 20,924,555 | 55,922,935 | 0.00% |
| 2023-10-19 | 2.68 | 2.72 | 2.62 | 2.67 | 2.46 | qfq | 26,975,941 | 72,060,588 | -0.74% |
| 2023-10-18 | 2.73 | 2.73 | 2.69 | 2.69 | 2.48 | qfq | 22,718,248 | 61,506,413 | -1.10% |
| 2023-10-17 | 2.80 | 2.80 | 2.71 | 2.72 | 2.51 | qfq | 43,714,100 | 119,797,813 | -3.55% |
| 2023-10-16 | 2.74 | 2.83 | 2.73 | 2.82 | 2.60 | qfq | 41,156,068 | 115,113,055 | 2.55% |
| 2023-10-13 | 2.74 | 2.76 | 2.72 | 2.75 | 2.54 | qfq | 15,772,946 | 43,206,593 | 0.00% |
| 2023-10-12 | 2.72 | 2.75 | 2.71 | 2.75 | 2.54 | qfq | 16,097,506 | 43,995,095 | 1.48% |
| 2023-10-11 | 2.74 | 2.74 | 2.70 | 2.71 | 2.50 | qfq | 22,332,500 | 60,698,167 | -1.09% |
| 2023-10-10 | 2.77 | 2.78 | 2.73 | 2.74 | 2.53 | qfq | 20,660,715 | 56,781,651 | -1.08% |
| 2023-10-09 | 2.77 | 2.79 | 2.74 | 2.77 | 2.56 | qfq | 21,741,713 | 60,056,972 | 0.00% |
| 2023-09-28 | 2.76 | 2.80 | 2.75 | 2.77 | 2.56 | qfq | 31,477,300 | 87,322,970 | 0.73% |
| 2023-09-27 | 2.75 | 2.78 | 2.74 | 2.75 | 2.54 | qfq | 26,992,660 | 74,411,525 | 0.36% |
| 2023-09-26 | 2.76 | 2.77 | 2.73 | 2.74 | 2.53 | qfq | 24,234,600 | 66,571,394 | -0.72% |
| 2023-09-25 | 2.78 | 2.79 | 2.74 | 2.76 | 2.55 | qfq | 36,898,199 | 101,813,488 | -1.08% |
| 2023-09-22 | 2.80 | 2.82 | 2.77 | 2.79 | 2.57 | qfq | 28,018,471 | 78,021,040 | 0.00% |
| 2023-09-21 | 2.79 | 2.82 | 2.77 | 2.79 | 2.57 | qfq | 25,148,900 | 70,267,099 | -0.36% |
| 2023-09-20 | 2.78 | 2.82 | 2.77 | 2.80 | 2.58 | qfq | 24,106,641 | 67,526,175 | 0.36% |
| 2023-09-19 | 2.79 | 2.82 | 2.78 | 2.79 | 2.57 | qfq | 31,843,219 | 89,132,259 | 0.00% |
| 2023-09-18 | 2.79 | 2.82 | 2.74 | 2.79 | 2.57 | qfq | 42,555,066 | 118,061,094 | -0.71% |
| 2023-09-15 | 2.80 | 2.82 | 2.78 | 2.81 | 2.59 | qfq | 31,694,400 | 88,782,826 | 0.36% |
| 2023-09-14 | 2.76 | 2.81 | 2.75 | 2.80 | 2.58 | qfq | 29,523,582 | 82,347,883 | 1.08% |
| 2023-09-13 | 2.77 | 2.78 | 2.73 | 2.77 | 2.56 | qfq | 38,507,109 | 106,223,790 | 0.00% |
| 2023-09-12 | 2.77 | 2.84 | 2.76 | 2.77 | 2.56 | qfq | 36,239,909 | 101,309,781 | -0.36% |
| 2023-09-11 | 2.78 | 2.81 | 2.73 | 2.78 | 2.56 | qfq | 40,678,000 | 112,570,298 | 0.00% |
| 2023-09-08 | 2.79 | 2.80 | 2.75 | 2.78 | 2.56 | qfq | 41,917,800 | 116,672,076 | -0.36% |
| 2023-09-07 | 2.89 | 2.89 | 2.78 | 2.79 | 2.57 | qfq | 68,032,101 | 192,389,491 | -3.79% |
| 2023-09-06 | 2.96 | 3.00 | 2.86 | 2.90 | 2.68 | qfq | 104,850,639 | 305,536,051 | -1.36% |
| 2023-09-05 | 2.87 | 3.11 | 2.84 | 2.94 | 2.71 | qfq | 189,364,194 | 558,053,200 | 3.52% |
| 2023-09-04 | 2.80 | 2.94 | 2.75 | 2.84 | 2.62 | qfq | 136,121,698 | 385,905,370 | 5.97% |
| 2023-09-01 | 2.62 | 2.69 | 2.60 | 2.68 | 2.47 | qfq | 31,971,799 | 84,900,392 | 2.68% |
| 2023-08-31 | 2.63 | 2.63 | 2.60 | 2.61 | 2.41 | qfq | 19,889,475 | 51,963,921 | -0.76% |
| 2023-08-30 | 2.69 | 2.70 | 2.62 | 2.63 | 2.43 | qfq | 30,027,300 | 79,570,322 | -2.59% |
| 2023-08-29 | 2.68 | 2.70 | 2.66 | 2.70 | 2.49 | qfq | 37,000,400 | 99,221,783 | 0.37% |
| 2023-08-28 | 2.70 | 2.73 | 2.67 | 2.69 | 2.48 | qfq | 59,892,520 | 161,526,297 | 1.89% |
| 2023-08-25 | 2.61 | 2.68 | 2.59 | 2.64 | 2.44 | qfq | 26,625,057 | 70,530,467 | 1.15% |
| 2023-08-24 | 2.64 | 2.65 | 2.61 | 2.61 | 2.41 | qfq | 18,768,300 | 49,297,129 | -0.76% |
| 2023-08-23 | 2.65 | 2.66 | 2.62 | 2.63 | 2.43 | qfq | 15,925,400 | 41,989,072 | -1.13% |
| 2023-08-22 | 2.66 | 2.68 | 2.62 | 2.66 | 2.45 | qfq | 21,183,368 | 56,068,343 | 0.00% |
| 2023-08-21 | 2.67 | 2.71 | 2.65 | 2.66 | 2.45 | qfq | 29,141,900 | 78,048,141 | -0.37% |
| 2023-08-18 | 2.69 | 2.72 | 2.66 | 2.67 | 2.46 | qfq | 25,873,076 | 69,511,098 | -1.11% |
| 2023-08-17 | 2.66 | 2.70 | 2.62 | 2.70 | 2.49 | qfq | 33,396,400 | 89,051,654 | 1.12% |
| 2023-08-16 | 2.72 | 2.73 | 2.66 | 2.67 | 2.46 | qfq | 36,370,800 | 97,404,715 | -2.20% |
| 2023-08-15 | 2.61 | 2.75 | 2.60 | 2.73 | 2.52 | qfq | 67,904,844 | 183,134,378 | 5.00% |
| 2023-08-14 | 2.57 | 2.61 | 2.55 | 2.60 | 2.40 | qfq | 18,707,038 | 48,150,555 | 0.39% |
| 2023-08-11 | 2.64 | 2.65 | 2.58 | 2.59 | 2.39 | qfq | 25,481,800 | 66,390,925 | -1.89% |
| 2023-08-10 | 2.60 | 2.65 | 2.60 | 2.64 | 2.44 | qfq | 18,814,900 | 49,449,377 | 1.54% |
| 2023-08-09 | 2.61 | 2.62 | 2.59 | 2.60 | 2.40 | qfq | 15,885,662 | 41,345,565 | -0.76% |
| 2023-08-08 | 2.61 | 2.63 | 2.59 | 2.62 | 2.42 | qfq | 27,859,300 | 72,750,228 | 0.00% |
| 2023-08-07 | 2.67 | 2.67 | 2.60 | 2.62 | 2.42 | qfq | 25,713,171 | 67,467,535 | -2.24% |
| 2023-08-04 | 2.71 | 2.72 | 2.66 | 2.68 | 2.47 | qfq | 26,191,389 | 70,323,364 | -0.74% |
| 2023-08-03 | 2.69 | 2.71 | 2.68 | 2.70 | 2.49 | qfq | 20,360,412 | 54,878,360 | 0.00% |
| 2023-08-02 | 2.70 | 2.72 | 2.68 | 2.70 | 2.49 | qfq | 29,302,600 | 79,056,933 | -0.37% |
| 2023-08-01 | 2.69 | 2.74 | 2.67 | 2.71 | 2.50 | qfq | 41,699,897 | 112,895,986 | 0.74% |
| 2023-07-31 | 2.64 | 2.69 | 2.63 | 2.69 | 2.48 | qfq | 34,035,188 | 90,938,735 | 1.89% |
| 2023-07-28 | 2.61 | 2.64 | 2.60 | 2.64 | 2.44 | qfq | 28,797,401 | 75,563,510 | 1.15% |
| 2023-07-27 | 2.58 | 2.64 | 2.57 | 2.61 | 2.41 | qfq | 47,919,800 | 124,724,741 | 1.16% |
| 2023-07-26 | 2.56 | 2.59 | 2.55 | 2.58 | 2.38 | qfq | 23,167,398 | 59,458,434 | 0.78% |
| 2023-07-25 | 2.54 | 2.56 | 2.54 | 2.56 | 2.36 | qfq | 17,136,790 | 43,700,812 | 1.19% |
| 2023-07-24 | 2.53 | 2.55 | 2.52 | 2.53 | 2.33 | qfq | 17,093,801 | 43,391,787 | 0.00% |
| 2023-07-21 | 2.53 | 2.54 | 2.52 | 2.53 | 2.33 | qfq | 9,909,200 | 25,052,550 | 0.00% |
| 2023-07-20 | 2.54 | 2.55 | 2.52 | 2.53 | 2.33 | qfq | 14,339,872 | 36,323,625 | -0.39% |
| 2023-07-19 | 2.52 | 2.55 | 2.51 | 2.54 | 2.34 | qfq | 21,587,100 | 54,569,664 | 0.79% |
| 2023-07-18 | 2.53 | 2.53 | 2.51 | 2.52 | 2.32 | qfq | 11,302,800 | 28,490,050 | 0.00% |
| 2023-07-17 | 2.54 | 2.55 | 2.51 | 2.52 | 2.32 | qfq | 16,212,210 | 40,895,331 | -0.79% |